BGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	23.33	23.43	23.25	23.38	23.38	-0.26%	6,346
Oct 30, 2024	23.48	23.48	23.37	23.44	23.44	0.17%	2,642
Oct 29, 2024	23.29	23.45	23.29	23.40	23.40	0.43%	2,911
Oct 28, 2024	23.30	23.38	23.30	23.30	23.30	-0.04%	2,400
Oct 25, 2024	23.27	23.34	23.23	23.31	23.31	0.34%	10,003
Oct 24, 2024	23.18	23.29	23.18	23.23	23.23	0.35%	3,514
Oct 23, 2024	23.20	23.23	23.11	23.15	23.15	-0.56%	8,300
Oct 22, 2024	23.28	23.33	23.22	23.28	23.28	0.47%	4,900
Oct 21, 2024	22.79	23.24	22.79	23.17	23.17	-0.17%	3,800
Oct 18, 2024	23.06	23.21	23.06	23.21	23.21	0.52%	9,639
Oct 17, 2024	23.10	23.10	22.96	23.09	23.09	0.65%	4,613
Oct 16, 2024	22.95	23.02	22.92	22.94	22.94	-	6,800
Oct 15, 2024	22.88	22.97	22.85	22.94	22.94	0.48%	10,017
Oct 14, 2024	22.84	22.86	22.80	22.83	22.83	-0.09%	1,820
Oct 11, 2024	22.83	22.89	22.79	22.85	22.85	0.84%	5,500
Oct 10, 2024	22.59	22.73	22.59	22.66	22.66	0.44%	5,000
Oct 9, 2024	22.49	22.60	22.49	22.56	22.56	-0.22%	4,600
Oct 8, 2024	22.72	22.72	22.50	22.61	22.61	-0.79%	7,733
Oct 7, 2024	22.78	22.80	22.65	22.79	22.79	0.22%	6,435
Oct 4, 2024	22.76	22.83	22.69	22.74	22.74	-0.09%	2,500
Oct 3, 2024	22.60	22.83	22.60	22.76	22.76	0.04%	3,328
Oct 2, 2024	22.81	22.81	22.72	22.75	22.75	-0.35%	1,630
Oct 1, 2024	22.76	22.83	22.74	22.83	22.83	1.20%	12,000
Sep 30, 2024	22.55	22.68	22.54	22.56	22.56	-0.62%	4,436
Sep 27, 2024	22.79	22.79	22.63	22.70	22.70	-0.70%	3,800
Sep 26, 2024	22.79	22.86	22.75	22.86	22.86	0.44%	37,900
Sep 25, 2024	22.79	22.80	22.71	22.76	22.76	0.40%	4,235
Sep 24, 2024	22.71	22.77	22.60	22.67	22.67	0.18%	2,045
Sep 23, 2024	22.49	22.64	22.49	22.63	22.63	0.62%	102,027
Sep 20, 2024	22.53	22.60	22.46	22.49	22.49	0.36%	5,522
Sep 19, 2024	22.33	22.43	22.29	22.41	22.41	1.31%	15,614
Sep 18, 2024	22.24	22.46	22.12	22.12	22.12	-0.72%	16,028
Sep 17, 2024	22.37	22.37	22.17	22.28	22.28	-0.09%	16,800
Sep 16, 2024	22.33	22.33	22.20	22.30	22.30	0.09%	2,707
Sep 13, 2024	22.28	22.35	22.24	22.28	22.28	0.63%	3,500
Sep 12, 2024	22.17	22.21	22.02	22.14	22.14	1.05%	21,903
Sep 11, 2024	21.96	21.98	21.86	21.91	21.91	-	37,808
Sep 10, 2024	22.00	22.00	21.84	21.91	21.91	0.32%	3,200
Sep 9, 2024	21.78	21.90	21.75	21.84	21.84	0.51%	23,825
Sep 6, 2024	21.81	21.88	21.70	21.73	21.73	-1.00%	89,100
Sep 5, 2024	21.88	21.96	21.84	21.95	21.95	0.83%	33,204
Sep 4, 2024	21.91	21.95	21.72	21.77	21.77	-	35,700
Sep 3, 2024	21.80	21.81	21.63	21.77	21.77	-0.55%	24,000
Aug 30, 2024	22.02	22.02	21.70	21.89	21.89	-0.27%	11,314
Aug 29, 2024	21.82	22.01	21.82	21.95	21.95	0.27%	21,000
Aug 28, 2024	21.89	22.05	21.77	21.89	21.89	-0.41%	38,611
Aug 27, 2024	21.91	22.03	21.83	21.98	21.98	0.32%	9,800
Aug 26, 2024	21.89	21.95	21.87	21.91	21.91	0.23%	2,100
Aug 23, 2024	21.80	21.90	21.80	21.86	21.86	0.83%	5,220
Aug 22, 2024	21.58	21.68	21.55	21.68	21.68	-0.60%	5,700
Aug 21, 2024	21.75	21.87	21.70	21.81	21.81	-	9,100
Aug 20, 2024	21.97	21.97	21.73	21.81	21.81	0.37%	3,900
Aug 19, 2024	21.68	21.78	21.68	21.73	21.73	0.09%	3,700
Aug 16, 2024	21.50	21.75	21.50	21.71	21.71	1.35%	6,300
Aug 15, 2024	21.44	21.44	21.34	21.42	21.42	0.56%	5,900
Aug 14, 2024	21.37	21.37	21.26	21.30	21.30	-0.56%	12,936
Aug 13, 2024	21.40	21.44	21.38	21.42	21.42	-	3,000
Aug 12, 2024	21.34	21.47	21.24	21.42	21.42	1.37%	13,100
Aug 9, 2024	21.12	21.17	21.12	21.13	21.13	0.24%	168,500
Aug 8, 2024	21.04	21.11	21.01	21.08	21.08	1.25%	5,300
Aug 7, 2024	20.99	20.99	20.81	20.82	20.82	-	10,800
Aug 6, 2024	20.71	20.98	20.71	20.82	20.82	-0.67%	6,043
Aug 5, 2024	20.92	21.00	20.72	20.96	20.96	-0.76%	3,014
Aug 2, 2024	21.36	21.36	21.07	21.12	21.12	-0.33%	3,600
Aug 1, 2024	21.15	21.25	21.15	21.19	21.19	-0.19%	3,000
Jul 31, 2024	21.09	21.23	21.09	21.23	21.23	1.29%	300
Jul 30, 2024	20.79	20.96	20.79	20.96	20.96	0.82%	1,610
Jul 29, 2024	20.83	20.83	20.64	20.79	20.79	-0.05%	10,700
Jul 26, 2024	20.70	20.83	20.70	20.80	20.80	0.87%	4,433
Jul 25, 2024	20.75	20.75	20.49	20.62	20.62	-1.34%	7,900
Jul 24, 2024	20.93	21.17	20.90	20.90	20.90	-0.57%	4,939
Jul 23, 2024	21.03	21.03	20.90	21.02	21.02	0.62%	3,741
Jul 22, 2024	20.91	20.91	20.85	20.89	20.89	-	1,160
Jul 19, 2024	20.91	21.00	20.87	20.89	20.89	-1.42%	7,669
Jul 18, 2024	21.35	21.35	21.19	21.19	21.19	-0.38%	4,650
Jul 17, 2024	21.34	21.34	21.20	21.27	21.27	-0.14%	4,093
Jul 16, 2024	21.09	21.30	21.09	21.30	21.30	1.33%	3,638
Jul 15, 2024	21.00	21.09	20.96	21.02	21.02	0.24%	2,004
Jul 12, 2024	20.88	21.05	20.87	20.97	20.97	0.10%	2,121
Jul 11, 2024	20.96	21.03	20.85	20.95	20.95	1.26%	54,416
Jul 10, 2024	20.75	20.75	20.62	20.69	20.69	0.19%	2,296
Jul 9, 2024	20.66	20.68	20.54	20.65	20.65	0.15%	12,653
Jul 8, 2024	20.70	20.70	20.48	20.62	20.62	-0.87%	6,326
Jul 5, 2024	20.70	20.85	20.70	20.80	20.80	1.02%	9,408
Jul 3, 2024	20.61	20.65	20.54	20.59	20.59	0.83%	9,795
Jul 2, 2024	20.31	20.42	20.27	20.42	20.42	-0.05%	3,947
Jul 1, 2024	20.33	20.43	20.25	20.43	20.43	0.25%	7,336
Jun 28, 2024	20.39	20.39	20.32	20.38	20.38	0.10%	11,711
Jun 27, 2024	20.34	20.44	20.28	20.36	20.36	0.99%	29,792
Jun 26, 2024	20.22	20.23	20.09	20.16	20.16	-0.74%	5,322
Jun 25, 2024	20.31	20.31	20.27	20.31	20.31	-0.29%	1,977
Jun 24, 2024	20.31	20.40	20.31	20.37	20.37	0.15%	3,253
Jun 21, 2024	20.44	20.45	20.31	20.34	20.34	-0.97%	11,884
Jun 20, 2024	20.36	20.56	20.36	20.54	20.54	0.88%	45,001
Jun 18, 2024	20.27	20.42	20.27	20.36	20.36	0.05%	17,279
Jun 17, 2024	20.31	20.35	20.17	20.35	20.35	-0.10%	3,611
Jun 14, 2024	20.40	20.44	20.29	20.37	20.37	0.79%	245,706
Jun 13, 2024	20.28	20.28	20.13	20.21	20.21	-0.69%	37,461
Jun 12, 2024	20.35	20.45	20.34	20.35	20.35	0.44%	1,339
Jun 11, 2024	20.30	20.33	20.17	20.26	20.26	0.15%	32,092