BHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.62	22.62	22.30	22.48	22.48	0.15%	18,110
Nov 5, 2026	22.00	22.47	22.00	22.45	22.45	6.35%	15,445
Nov 4, 2026	21.15	21.15	21.11	21.11	21.11	-3.47%	984
Nov 3, 2026	21.82	21.87	21.82	21.87	21.86	-1.93%	1,008
Nov 2, 2026	22.04	22.30	22.04	22.30	22.30	-0.37%	8,680
Oct 30, 2026	22.35	22.38	22.35	22.38	22.38	4.15%	306
Oct 29, 2026	21.49	21.49	21.49	21.49	21.49	0.44%	6
Oct 28, 2026	21.39	21.39	21.39	21.39	21.39	-0.60%	6
Oct 27, 2026	21.52	21.52	21.52	21.52	21.52	-0.88%	32
Oct 26, 2026	21.71	21.71	21.71	21.71	21.71	1.21%	7
Oct 23, 2026	21.45	21.45	21.45	21.45	21.45	-0.02%	418
Oct 22, 2026	21.44	21.46	21.43	21.46	21.46	3.75%	433
Oct 21, 2026	20.68	20.68	20.68	20.68	20.68	-2.22%	668
Oct 20, 2026	21.15	21.15	21.15	21.15	21.15	-0.66%	29
Oct 19, 2026	21.29	21.29	21.29	21.29	21.29	-0.38%	11
Oct 16, 2026	21.35	21.37	21.21	21.37	21.37	0.48%	63,586
Oct 15, 2026	21.27	21.27	21.27	21.27	21.27	-0.51%	92
Oct 14, 2026	21.11	21.39	21.11	21.38	21.38	1.73%	390
Oct 13, 2026	21.02	21.02	21.02	21.02	21.02	-0.37%	367
Oct 12, 2026	21.10	21.10	21.10	21.10	21.09	0.02%	7,887
Oct 9, 2026	21.20	21.22	21.07	21.09	21.09	-1.11%	20,196
Oct 8, 2026	21.34	21.45	21.32	21.33	21.33	1.34%	13,673
Oct 7, 2026	20.95	21.05	20.95	21.05	21.05	1.94%	4,465
Oct 6, 2026	20.65	20.65	20.65	20.65	20.65	0.22%	172
Oct 5, 2026	20.60	20.60	20.60	20.60	20.60	-1.16%	15
Oct 2, 2026	20.77	20.84	20.77	20.84	20.84	0.37%	3,534
Oct 1, 2026	20.77	20.77	20.77	20.77	20.77	-0.55%	42
Sep 30, 2026	20.88	20.88	20.88	20.88	20.88	-0.02%	8
Sep 29, 2026	20.89	20.89	20.89	20.89	20.89	-0.38%	36
Sep 28, 2026	20.97	20.97	20.97	20.97	20.97	0.84%	163
Sep 25, 2026	20.79	20.79	20.79	20.79	20.79	-0.20%	1,738
Sep 24, 2026	20.83	20.83	20.83	20.83	20.83	-0.23%	1,731
Sep 23, 2026	20.88	20.88	20.88	20.88	20.88	1.29%	7
Sep 22, 2026	20.65	20.65	20.51	20.62	20.62	-0.23%	1,009
Sep 21, 2026	20.66	20.66	20.66	20.66	20.66	-5.74%	239
Sep 18, 2026	22.04	22.05	21.90	21.92	21.92	-4.10%	3,041
Sep 17, 2026	22.86	22.86	22.86	22.86	22.86	-1.00%	850
Sep 16, 2026	23.34	23.34	23.09	23.09	23.09	0.22%	5,177
Sep 15, 2026	23.21	23.24	23.04	23.04	23.04	4.02%	12,332
Sep 14, 2026	22.23	22.28	22.15	22.15	22.15	-2.55%	4,959
Sep 11, 2026	22.81	22.81	22.73	22.73	22.73	-0.58%	231
Sep 10, 2026	22.86	22.86	22.86	22.86	22.86	0.88%	178
Sep 9, 2026	22.43	22.67	22.43	22.67	22.67	-0.06%	3,229
Sep 8, 2026	22.68	22.68	22.68	22.68	22.68	1.80%	7
Sep 4, 2026	22.28	22.28	22.28	22.28	22.28	2.42%	6
Sep 3, 2026	21.75	21.75	21.75	21.75	21.75	-3.14%	8
Sep 2, 2026	22.46	22.46	22.46	22.46	22.46	-0.13%	6
Sep 1, 2026	22.51	22.51	22.49	22.49	22.49	1.37%	106
Aug 31, 2026	22.15	22.18	22.08	22.18	22.18	-1.16%	28,589
Aug 28, 2026	22.37	22.44	22.37	22.44	22.44	1.43%	107