BGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	17.23	17.28	17.05	17.28	17.28	1.41%	1,724
Apr 6, 2026	17.20	17.21	17.04	17.04	17.04	-0.81%	3,920
Apr 2, 2026	17.03	17.23	16.98	17.18	17.18	-1.04%	74,502
Apr 1, 2026	17.37	17.45	17.32	17.36	17.36	1.28%	8,664
Mar 31, 2026	16.91	17.23	16.91	17.14	17.14	2.63%	24,022
Mar 30, 2026	16.93	16.94	16.70	16.70	16.70	-0.60%	28,818
Mar 27, 2026	16.61	16.84	16.61	16.80	16.80	2.16%	39,861
Mar 26, 2026	16.69	16.70	16.45	16.45	16.45	-2.36%	9,177
Mar 25, 2026	16.88	16.95	16.80	16.84	16.84	1.59%	4,914
Mar 24, 2026	16.47	16.62	16.44	16.58	16.58	0.55%	15,428
Mar 23, 2026	16.64	16.78	16.47	16.49	16.49	-1.96%	113,564
Mar 20, 2026	17.13	17.20	16.79	16.82	16.82	-2.27%	16,812
Mar 19, 2026	17.27	17.27	16.99	17.21	17.21	-1.66%	37,105
Mar 18, 2026	17.81	17.81	17.50	17.50	17.50	-2.29%	36,680
Mar 17, 2026	17.90	18.04	17.81	17.91	17.91	0.31%	16,025
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