BGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	17.81	17.81	17.59	17.65	-	-1.45%	17,183
Mar 17, 2026	17.90	17.92	17.90	17.91	17.91	0.31%	905
Mar 16, 2026	17.89	17.93	17.80	17.86	17.86	-0.20%	12,299
Mar 13, 2026	17.99	18.11	17.89	17.89	17.89	-0.61%	11,343
Mar 12, 2026	18.19	18.19	18.00	18.00	18.00	-0.94%	18,025
Mar 11, 2026	18.18	18.29	18.16	18.17	18.17	-0.16%	50,205
Mar 10, 2026	18.25	18.33	18.18	18.20	18.20	0.33%	29,136
Mar 9, 2026	18.02	18.14	17.99	18.14	18.14	-0.17%	18,382
Mar 6, 2026	18.09	18.19	18.06	18.17	18.17	1.00%	292,102
Mar 5, 2026	18.09	18.09	17.88	17.99	17.99	-0.11%	60,499
Mar 4, 2026	18.10	18.10	18.00	18.01	18.01	-	23,229
Mar 3, 2026	18.32	18.32	17.81	18.01	18.01	-2.65%	27,841
Mar 2, 2026	18.43	18.50	18.35	18.50	18.50	1.00%	35,566
Feb 27, 2026	18.32	18.35	18.27	18.32	18.32	0.28%	5,707
Feb 26, 2026	18.39	18.39	18.24	18.27	18.27	-0.11%	34,698
Feb 25, 2026	18.28	18.34	18.26	18.29	18.29	-0.35%	30,031
Feb 24, 2026	18.27	18.35	18.27	18.35	18.35	0.33%	8,932
Feb 23, 2026	18.27	18.34	18.26	18.29	18.29	0.27%	9,399
Feb 20, 2026	18.35	18.35	18.24	18.24	18.24	-	19,299
Feb 19, 2026	18.24	18.25	18.22	18.24	18.24	0.16%	17,053
Feb 18, 2026	18.29	18.31	18.21	18.21	18.21	-0.33%	171,303
Feb 17, 2026	18.21	18.34	18.17	18.27	18.27	0.33%	23,716
Feb 13, 2026	18.25	18.28	18.21	18.21	18.21	0.22%	15,979
Feb 12, 2026	18.22	18.25	18.15	18.17	18.17	-0.71%	6,853
Feb 11, 2026	18.29	18.30	18.20	18.30	18.30	0.05%	12,497
Feb 10, 2026	18.25	18.30	18.20	18.29	18.29	0.49%	8,630
Feb 9, 2026	18.22	18.27	18.19	18.20	18.20	0.03%	65,618
Feb 6, 2026	18.12	18.21	18.12	18.19	18.19	0.80%	17,588
Feb 5, 2026	18.00	18.07	17.96	18.05	18.05	-0.16%	26,264
Feb 4, 2026	18.03	18.10	18.01	18.08	18.08	0.44%	17,057
Feb 3, 2026	17.77	18.06	17.75	18.00	18.00	1.41%	56,851
Feb 2, 2026	17.77	17.85	17.73	17.75	17.75	-0.56%	54,732
Jan 30, 2026	17.75	18.08	17.66	17.85	17.85	-1.49%	76,749
Jan 29, 2026	18.20	18.21	18.10	18.12	18.12	-0.17%	32,573
Jan 28, 2026	18.30	18.30	18.14	18.15	18.15	-	42,340
Jan 27, 2026	18.15	18.17	18.13	18.15	18.15	0.28%	52,343
Jan 26, 2026	18.20	18.22	18.09	18.10	18.10	-0.06%	20,404
Jan 23, 2026	18.16	18.20	18.10	18.11	18.11	0.17%	15,241
Jan 22, 2026	18.09	18.18	18.05	18.08	18.08	0.28%	261,379
Jan 21, 2026	18.13	18.13	18.00	18.03	18.03	-	47,230
Jan 20, 2026	17.96	18.06	17.88	18.03	18.03	1.18%	39,707
Jan 16, 2026	17.85	17.86	17.74	17.82	17.82	-	18,432
Jan 15, 2026	17.77	17.86	17.77	17.82	17.82	0.36%	28,218
Jan 14, 2026	17.78	17.86	17.75	17.76	17.76	-0.08%	34,855
Jan 13, 2026	17.79	17.83	17.71	17.77	17.77	-0.06%	17,897
Jan 12, 2026	17.74	17.84	17.67	17.78	17.78	1.22%	117,851
Jan 9, 2026	17.54	17.60	17.49	17.57	17.57	1.06%	20,304
Jan 8, 2026	17.32	17.53	17.32	17.38	17.38	-	35,269
Jan 7, 2026	17.42	17.46	17.36	17.38	17.38	-0.80%	37,331
Jan 6, 2026	17.41	17.53	17.41	17.52	17.52	0.23%	44,472