BGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	21.82	21.87	21.72	21.72	21.72	-0.26%	13,089
Jun 17, 2025	21.86	21.86	21.72	21.77	21.77	-0.07%	5,574
Jun 16, 2025	21.89	21.89	21.73	21.79	21.79	-0.95%	17,882
Jun 13, 2025	22.10	22.10	21.93	22.00	22.00	0.82%	7,844
Jun 12, 2025	21.71	21.84	21.71	21.82	21.82	0.93%	11,992
Jun 11, 2025	21.58	21.70	21.52	21.62	21.62	0.23%	4,010
Jun 10, 2025	21.51	21.68	21.48	21.57	21.57	0.08%	10,240
Jun 9, 2025	21.49	21.61	21.44	21.55	21.55	0.32%	6,628
Jun 6, 2025	21.53	21.64	21.41	21.49	21.49	-0.76%	91,436
Jun 5, 2025	21.66	21.79	21.56	21.65	21.65	-0.28%	4,639
Jun 4, 2025	21.68	21.73	21.67	21.71	21.71	0.10%	4,415
Jun 3, 2025	21.67	21.69	21.52	21.69	21.69	-0.26%	381,993
Jun 2, 2025	21.66	21.77	21.64	21.75	21.75	1.95%	35,105
May 30, 2025	21.43	21.47	21.33	21.33	21.33	-0.23%	157,363
May 29, 2025	21.36	21.38	21.33	21.38	21.38	0.12%	3,607
May 28, 2025	21.34	21.40	21.33	21.35	21.35	-0.04%	5,530
May 27, 2025	21.36	21.44	21.33	21.36	21.36	0.04%	9,940
May 23, 2025	21.42	21.42	21.33	21.35	21.35	-0.17%	5,111
May 22, 2025	21.51	21.51	21.32	21.39	21.39	0.33%	8,053
May 21, 2025	21.47	21.47	21.32	21.32	21.32	-0.22%	37,504
May 20, 2025	21.38	21.40	21.32	21.37	21.37	0.08%	7,632
May 19, 2025	21.31	21.40	21.29	21.35	21.35	0.47%	7,338
May 16, 2025	21.22	21.30	21.19	21.25	21.25	-0.70%	6,959
May 15, 2025	21.20	21.41	21.13	21.40	21.40	0.56%	15,997
May 14, 2025	21.29	21.33	21.20	21.28	21.28	-0.30%	15,832
May 13, 2025	21.27	21.42	21.26	21.35	21.35	0.21%	8,903
May 12, 2025	21.25	21.38	21.23	21.30	21.30	-0.23%	11,253
May 9, 2025	21.46	21.46	21.27	21.35	21.35	-0.33%	3,179
May 8, 2025	21.28	21.42	21.27	21.42	21.42	0.71%	2,990
May 7, 2025	21.28	21.42	21.27	21.27	21.27	-0.70%	8,633
May 6, 2025	21.27	21.42	21.26	21.42	21.42	0.85%	6,900
May 5, 2025	21.33	21.39	21.23	21.24	21.24	-	11,907
May 2, 2025	21.28	21.33	21.21	21.24	21.24	-0.14%	3,163
May 1, 2025	21.12	21.29	21.12	21.27	21.27	0.19%	14,024
Apr 30, 2025	21.28	21.36	21.20	21.23	21.23	-0.42%	25,327
Apr 29, 2025	21.29	21.35	21.21	21.32	21.32	0.42%	8,103
Apr 28, 2025	21.20	21.34	21.20	21.23	21.23	-0.52%	2,881
Apr 25, 2025	21.23	21.34	21.13	21.34	21.34	-0.09%	6,423
Apr 24, 2025	21.34	21.36	21.15	21.36	21.36	0.56%	11,415
Apr 23, 2025	21.10	21.24	21.10	21.24	21.24	-0.14%	20,559
Apr 22, 2025	21.30	21.32	21.15	21.27	21.27	0.38%	20,032
Apr 21, 2025	21.27	21.35	21.18	21.19	21.19	-0.28%	399,933
Apr 17, 2025	21.24	21.27	21.12	21.25	21.25	0.62%	10,465
Apr 16, 2025	21.20	21.28	21.10	21.12	21.12	0.24%	8,651
Apr 15, 2025	21.12	21.26	21.00	21.07	21.07	-0.26%	28,624
Apr 14, 2025	20.90	21.20	20.89	21.13	21.13	0.88%	36,067
Apr 11, 2025	21.00	21.16	20.84	20.94	20.94	-0.66%	264,477
Apr 10, 2025	20.93	21.09	20.78	21.08	21.08	0.86%	93,007
Apr 9, 2025	20.86	20.90	20.60	20.90	20.90	2.70%	60,387
Apr 8, 2025	20.45	20.68	20.35	20.35	20.35	0.25%	20,050