BDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	22.40	22.51	22.30	22.51	22.51	0.81%	804
Jan 27, 2025	22.38	22.38	22.27	22.33	22.33	-1.28%	620
Jan 24, 2025	22.61	22.62	22.61	22.62	22.62	0.98%	1,035
Jan 23, 2025	22.44	22.44	22.40	22.40	22.40	-	305
Jan 22, 2025	22.19	22.43	22.18	22.40	22.40	-1.93%	2,200
Jan 21, 2025	22.15	22.84	22.15	22.84	22.84	3.12%	7,101
Jan 20, 2025	22.14	22.15	22.14	22.15	22.15	0.23%	601
Jan 17, 2025	22.08	22.19	22.08	22.10	22.10	1.01%	1,507
Jan 16, 2025	21.88	21.88	21.88	21.88	21.88	0.32%	22
Jan 15, 2025	21.68	21.88	21.68	21.81	21.81	0.69%	500
Jan 14, 2025	21.66	21.66	21.66	21.66	21.66	0.60%	100
Jan 13, 2025	21.46	21.53	21.44	21.53	21.53	0.47%	800
Jan 10, 2025	21.43	21.43	21.43	21.43	21.43	-0.79%	110
Jan 9, 2025	21.56	21.60	21.56	21.60	21.60	-	1,300
Jan 8, 2025	21.68	21.68	21.60	21.60	21.60	-0.23%	215
Jan 7, 2025	21.65	21.65	21.65	21.65	21.65	0.51%	100
Jan 6, 2025	21.69	21.69	21.52	21.54	21.54	-0.37%	625
Jan 3, 2025	21.39	21.64	21.39	21.62	21.62	0.98%	707
Jan 2, 2025	21.62	21.62	21.41	21.41	21.41	-0.28%	2,100
Dec 31, 2024	21.53	21.53	21.47	21.47	21.47	-0.79%	600
Dec 30, 2024	21.73	21.73	21.48	21.64	21.52	-1.23%	2,206
Dec 27, 2024	21.85	21.91	21.85	21.91	21.79	0.37%	300
Dec 24, 2024	21.77	21.83	21.77	21.83	21.71	0.23%	200
Dec 23, 2024	21.68	21.78	21.55	21.78	21.66	0.18%	739
Dec 20, 2024	21.51	21.74	21.51	21.74	21.62	1.21%	2,200
Dec 19, 2024	21.48	21.48	21.48	21.48	21.36	-0.19%	-
Dec 18, 2024	21.98	21.98	21.52	21.52	21.40	-2.36%	2,742
Dec 17, 2024	21.99	22.04	21.99	22.04	21.92	-0.41%	215
Dec 16, 2024	22.12	22.25	22.06	22.13	22.01	-0.41%	410
Dec 13, 2024	22.18	22.22	22.12	22.22	22.10	0.27%	815
Dec 12, 2024	22.16	22.16	22.16	22.16	22.04	-0.67%	100
Dec 11, 2024	22.31	22.31	22.31	22.31	22.19	0.22%	600
Dec 10, 2024	22.25	22.26	22.25	22.26	22.14	-0.67%	202
Dec 9, 2024	22.46	22.46	22.41	22.41	22.29	-0.71%	425
Dec 6, 2024	22.60	22.60	22.55	22.57	22.44	-0.22%	2,210
Dec 5, 2024	22.62	22.62	22.62	22.62	22.49	-0.62%	-
Dec 4, 2024	22.64	22.76	22.64	22.76	22.63	0.44%	402
Dec 3, 2024	22.74	22.74	22.65	22.66	22.53	0.49%	1,200
Dec 2, 2024	22.87	22.87	22.55	22.55	22.42	-0.97%	611
Nov 29, 2024	22.77	22.77	22.77	22.77	22.64	-0.35%	100
Nov 28, 2024	22.85	22.85	22.85	22.85	22.60	0.31%	100
Nov 27, 2024	22.76	22.79	22.75	22.78	22.53	-0.31%	1,100
Nov 26, 2024	22.68	22.85	22.68	22.85	22.60	0.84%	400
Nov 25, 2024	22.75	22.75	22.54	22.66	22.42	-0.22%	1,122
Nov 22, 2024	22.66	22.71	22.55	22.71	22.47	0.84%	1,616
Nov 21, 2024	22.37	22.54	22.37	22.52	22.28	0.94%	1,800
Nov 20, 2024	22.16	22.31	22.14	22.31	22.07	0.18%	1,310
Nov 19, 2024	22.27	22.27	22.27	22.27	22.03	-0.36%	105
Nov 18, 2024	22.20	22.35	22.20	22.35	22.11	0.72%	1,803
Nov 15, 2024	22.30	22.30	22.19	22.19	21.95	-3.02%	2,600
Nov 14, 2024	22.86	23.18	22.32	22.88	22.63	1.28%	11,106
Nov 13, 2024	22.37	22.61	22.37	22.59	22.35	0.62%	2,500
Nov 12, 2024	22.34	22.57	22.34	22.45	22.21	-1.32%	1,406
Nov 11, 2024	22.47	22.81	22.46	22.75	22.51	0.53%	2,947
Nov 8, 2024	22.44	22.72	22.33	22.63	22.39	1.07%	2,216
Nov 7, 2024	22.43	22.80	21.65	22.39	22.15	0.99%	6,600
Nov 6, 2024	22.13	22.17	22.07	22.17	21.93	0.73%	1,500
Nov 5, 2024	21.83	22.01	21.83	22.01	21.77	1.62%	900
Nov 4, 2024	21.82	21.82	21.66	21.66	21.43	-1.41%	810
Nov 1, 2024	21.85	21.97	21.75	21.97	21.73	-0.63%	500
Oct 31, 2024	22.11	22.11	22.11	22.11	21.99	-0.23%	-
Oct 30, 2024	22.25	22.25	22.16	22.16	21.80	-0.54%	900
Oct 29, 2024	22.11	22.28	22.11	22.28	21.92	0.13%	805
Oct 28, 2024	22.14	22.25	22.14	22.25	21.89	0.04%	525
Oct 25, 2024	22.24	22.24	22.24	22.24	21.88	-0.49%	200
Oct 24, 2024	22.39	22.39	22.35	22.35	21.99	0.22%	801
Oct 23, 2024	22.31	22.31	22.30	22.30	21.94	-0.76%	1,500
Oct 22, 2024	22.47	22.47	22.47	22.47	22.11	-0.13%	215
Oct 21, 2024	22.70	22.70	22.50	22.50	22.14	-0.53%	500
Oct 18, 2024	22.67	22.80	22.62	22.62	22.26	0.49%	2,100
Oct 17, 2024	22.51	22.51	22.51	22.51	22.26	-0.22%	-
Oct 16, 2024	22.49	22.56	22.41	22.56	22.20	0.18%	641
Oct 15, 2024	22.52	22.56	22.45	22.52	22.16	0.58%	500
Oct 11, 2024	22.25	22.39	22.25	22.39	22.03	0.99%	1,600
Oct 10, 2024	22.18	22.18	22.17	22.17	21.81	-0.36%	306
Oct 9, 2024	22.09	22.25	22.09	22.25	21.89	0.91%	3,100
Oct 8, 2024	21.89	22.05	21.89	22.05	21.69	0.46%	436
Oct 7, 2024	22.02	22.03	21.95	21.95	21.60	-0.14%	1,325
Oct 4, 2024	21.89	21.98	21.89	21.98	21.63	0.78%	400
Oct 3, 2024	21.85	21.98	21.81	21.81	21.46	-0.95%	1,500
Oct 2, 2024	21.93	22.02	21.93	22.02	21.66	0.46%	600
Oct 1, 2024	21.99	21.99	21.92	21.92	21.57	-0.36%	204
Sep 30, 2024	21.83	22.28	21.79	22.00	21.65	0.36%	2,225
Sep 27, 2024	21.99	21.99	21.92	21.92	21.57	-0.72%	4,345
Sep 26, 2024	22.05	22.08	22.05	22.08	21.61	0.27%	800
Sep 25, 2024	21.90	22.02	21.90	22.02	21.55	-0.05%	1,900
Sep 24, 2024	22.03	22.03	22.03	22.03	21.56	0.14%	200
Sep 23, 2024	22.04	22.04	22.00	22.00	21.53	-0.05%	1,000
Sep 20, 2024	21.89	22.01	21.80	22.01	21.54	0.73%	2,500
Sep 19, 2024	22.02	22.02	21.78	21.85	21.38	0.78%	1,400
Sep 18, 2024	21.68	21.68	21.68	21.68	21.33	-0.09%	-
Sep 17, 2024	21.88	21.88	21.70	21.70	21.23	-0.09%	933
Sep 16, 2024	21.72	21.72	21.72	21.72	21.25	0.74%	200
Sep 13, 2024	21.56	21.56	21.56	21.56	21.21	0.28%	-
Sep 12, 2024	21.49	21.50	21.49	21.50	21.04	0.23%	700
Sep 11, 2024	21.46	21.54	21.44	21.45	20.99	0.66%	1,000
Sep 10, 2024	21.31	21.31	21.31	21.31	20.85	0.42%	101
Sep 9, 2024	21.28	21.28	21.22	21.22	20.76	-1.21%	639
Sep 6, 2024	21.48	21.48	21.48	21.48	21.13	-	-
Sep 5, 2024	21.45	21.49	21.40	21.48	21.02	-0.09%	2,407