BHDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	20.89	20.89	20.69	20.79	-	-	4
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
Aug 27, 2026	22.37	22.37	22.13	22.13	22.13	-1.17%	577
Aug 26, 2026	22.39	22.39	22.39	22.39	22.39	-0.17%	230
Aug 25, 2026	22.43	22.43	22.43	22.43	22.43	-0.32%	8
Aug 24, 2026	22.46	22.50	22.46	22.50	22.50	-0.89%	8,239
Aug 21, 2026	22.82	22.83	22.66	22.70	22.70	-0.96%	7,933
Aug 20, 2026	22.92	22.92	22.92	22.92	22.92	-0.71%	707
Aug 19, 2026	23.43	23.43	23.09	23.09	23.09	-2.18%	4,741
Aug 18, 2026	23.60	23.60	23.60	23.60	23.60	-0.38%	74
Aug 17, 2026	23.78	23.78	23.69	23.69	23.69	-1.31%	120,510
Aug 14, 2026	24.01	24.01	24.01	24.01	24.01	0.02%	209
Aug 13, 2026	23.95	24.00	23.93	24.00	24.00	0.10%	2,308
Aug 12, 2026	23.91	23.98	23.91	23.98	23.98	-0.08%	1,390
Aug 11, 2026	24.00	24.00	24.00	24.00	24.00	0.65%	366
Aug 10, 2026	23.73	24.02	23.73	23.84	23.84	1.10%	16,236
Aug 7, 2026	23.69	23.69	23.58	23.58	23.58	-1.15%	9,042
Aug 6, 2026	23.78	23.87	23.78	23.86	23.86	0.55%	2,445
Aug 5, 2026	23.81	23.81	23.72	23.72	23.72	-0.53%	1,634
Aug 4, 2026	24.01	24.01	23.85	23.85	23.85	-0.25%	6,002
Aug 3, 2026	24.35	24.35	23.91	23.91	23.91	-1.34%	9,379
Jul 31, 2026	24.07	24.24	24.07	24.24	24.24	1.74%	150
Jul 30, 2026	23.89	23.92	23.82	23.82	23.82	-1.16%	17,622
Jul 29, 2026	24.08	24.22	24.02	24.10	24.10	-0.02%	8,487
Jul 28, 2026	24.16	24.16	24.11	24.11	24.11	1.32%	3,712
Jul 27, 2026	23.92	23.92	23.78	23.79	23.79	-1.12%	5,542
Jul 24, 2026	24.06	24.06	24.06	24.06	24.06	0.90%	7
Jul 23, 2026	23.81	23.85	23.77	23.85	23.85	1.22%	363
Jul 22, 2026	23.56	23.56	23.56	23.56	23.56	0.48%	104
Jul 21, 2026	23.42	23.45	23.42	23.45	23.45	-1.22%	798
Jul 20, 2026	23.74	23.74	23.74	23.74	23.74	-0.94%	775