BDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.39	14.39	14.32	14.36	14.36	-0.51%	4,365
Jun 25, 2026	14.45	14.51	14.43	14.43	14.43	0.14%	6,504
Jun 24, 2026	14.42	14.42	14.41	14.41	14.41	0.04%	1,219
Jun 23, 2026	14.35	14.41	14.35	14.40	14.40	0.56%	4,349
Jun 22, 2026	14.34	14.34	14.32	14.32	14.32	0.32%	1,069
Jun 18, 2026	14.37	14.37	14.28	14.28	14.28	-0.50%	3,788
Jun 17, 2026	14.48	14.54	14.35	14.35	14.35	-1.17%	1,237
Jun 16, 2026	14.53	14.55	14.49	14.52	14.52	0.53%	7,638
Jun 15, 2026	14.52	14.52	14.44	14.44	14.44	-0.24%	2,612
Jun 12, 2026	14.42	14.49	14.42	14.48	14.48	0.64%	1,895
Jun 11, 2026	14.26	14.41	14.26	14.39	14.39	1.29%	1,854
Jun 10, 2026	14.31	14.37	14.20	14.20	14.20	-0.65%	2,915
Jun 9, 2026	14.34	14.34	14.15	14.29	14.29	-0.12%	1,931
Jun 8, 2026	14.38	14.38	14.31	14.31	14.31	-0.37%	2,203
Jun 5, 2026	14.46	14.46	14.36	14.37	14.37	-1.22%	1,321
Jun 4, 2026	14.50	14.56	14.50	14.54	14.54	1.01%	1,760
Jun 3, 2026	14.33	14.44	14.33	14.40	14.40	-0.40%	2,759
Jun 2, 2026	14.38	14.47	14.38	14.45	14.45	0.55%	2,856
Jun 1, 2026	14.35	14.38	14.34	14.38	14.38	-0.03%	4,615
May 29, 2026	14.37	14.39	14.30	14.38	14.38	1.77%	3,340
May 28, 2026	14.07	14.13	14.07	14.13	14.13	0.50%	988
May 27, 2026	14.08	14.08	14.06	14.06	14.06	-0.35%	1,512
May 26, 2026	14.17	14.19	14.11	14.11	14.11	0.06%	1,754
May 22, 2026	14.07	14.12	14.06	14.10	14.10	1.71%	3,622
May 21, 2026	13.76	13.86	13.76	13.86	13.86	0.68%	1,266
May 20, 2026	13.77	13.77	13.77	13.77	13.77	0.03%	2,372
May 19, 2026	13.77	13.79	13.77	13.77	13.77	-0.28%	1,274
May 18, 2026	13.65	13.81	13.65	13.81	13.81	0.68%	938
May 15, 2026	13.71	13.71	13.67	13.71	13.71	-0.03%	846
May 14, 2026	13.75	13.75	13.72	13.72	13.72	0.54%	903
May 13, 2026	13.61	13.64	13.61	13.64	13.64	-0.19%	523
May 12, 2026	13.58	13.67	13.58	13.67	13.67	0.10%	5,686
May 11, 2026	13.57	13.66	13.57	13.66	13.66	0.04%	1,972
May 8, 2026	13.60	13.66	13.60	13.65	13.65	0.81%	31,127
May 7, 2026	13.60	13.62	13.54	13.54	13.54	-1.21%	3,900
May 6, 2026	13.72	13.72	13.71	13.71	13.71	0.89%	761
May 5, 2026	13.55	13.63	13.54	13.59	13.59	0.89%	14,605
May 4, 2026	13.55	13.55	13.47	13.47	13.47	-0.76%	655
May 1, 2026	13.72	13.72	13.57	13.57	13.57	-0.67%	1,468
Apr 30, 2026	13.61	13.66	13.61	13.66	13.66	1.59%	977
Apr 29, 2026	13.44	13.45	13.39	13.45	13.44	-	2,737
Apr 28, 2026	13.43	13.44	13.43	13.44	13.44	0.25%	477
Apr 27, 2026	13.49	13.49	13.41	13.41	13.41	-0.22%	1,822
Apr 24, 2026	13.47	13.47	13.44	13.44	13.44	-0.39%	2,053
Apr 23, 2026	13.49	13.53	13.48	13.49	13.49	0.02%	3,954
Apr 22, 2026	13.46	13.49	13.46	13.49	13.49	-0.27%	2,641
Apr 21, 2026	13.59	13.59	13.53	13.53	13.53	-0.22%	1,750
Apr 20, 2026	13.56	13.56	13.56	13.56	13.56	0.26%	336
Apr 17, 2026	13.46	13.57	13.46	13.52	13.52	0.90%	32,641
Apr 16, 2026	13.30	13.40	13.30	13.40	13.40	0.35%	5,269
Apr 15, 2026	13.35	13.37	13.35	13.35	13.35	-0.31%	1,162
Apr 14, 2026	13.42	13.42	13.40	13.40	13.40	-0.41%	2,414
Apr 13, 2026	13.34	13.45	13.34	13.45	13.45	0.78%	3,576
Apr 10, 2026	13.35	13.35	13.35	13.35	13.35	-0.81%	351
Apr 9, 2026	13.42	13.47	13.42	13.46	13.46	0.41%	1,675
Apr 8, 2026	13.34	13.40	13.34	13.40	13.40	2.15%	8,126
Apr 7, 2026	13.11	13.12	13.06	13.12	13.12	-0.33%	924
Apr 6, 2026	13.15	13.16	13.12	13.16	13.16	0.28%	2,165
Apr 2, 2026	13.09	13.13	13.09	13.13	13.13	0.36%	5,759
Apr 1, 2026	13.10	13.10	13.08	13.08	13.08	0.14%	2,874
Mar 31, 2026	13.02	13.06	12.97	13.06	13.06	1.08%	4,419
Mar 30, 2026	13.01	13.07	12.92	12.92	12.92	-0.16%	1,394
Mar 27, 2026	13.15	13.15	12.93	12.98	12.94	-1.05%	11,679
Mar 26, 2026	13.18	13.18	13.12	13.12	13.08	-0.27%	3,071
Mar 25, 2026	13.18	13.18	13.16	13.16	13.11	0.73%	365
Mar 24, 2026	13.06	13.08	13.06	13.06	13.02	0.38%	2,317
Mar 23, 2026	12.98	13.06	12.98	13.01	12.97	1.20%	23,464
Mar 20, 2026	12.89	12.89	12.86	12.86	12.82	-0.83%	1,017
Mar 19, 2026	12.91	12.97	12.91	12.97	12.92	-0.04%	920
Mar 18, 2026	13.20	13.20	12.97	12.97	12.93	-1.65%	4,957
Mar 17, 2026	13.31	13.31	13.19	13.19	13.15	0.02%	2,185
Mar 16, 2026	13.21	13.21	13.18	13.19	13.14	0.52%	8,802
Mar 13, 2026	13.21	13.22	13.12	13.12	13.07	-0.21%	4,432
Mar 12, 2026	13.21	13.21	13.14	13.14	13.10	-0.89%	946
Mar 11, 2026	13.24	13.26	13.22	13.26	13.22	-0.12%	3,776
Mar 10, 2026	13.31	13.31	13.28	13.28	13.23	-0.74%	452
Mar 9, 2026	13.23	13.38	13.20	13.38	13.33	-0.02%	1,580
Mar 6, 2026	13.43	13.43	13.32	13.38	13.34	-0.77%	7,697
Mar 5, 2026	13.42	13.48	13.42	13.48	13.44	-1.31%	3,420
Mar 4, 2026	13.60	13.67	13.60	13.66	13.62	0.04%	2,707
Mar 3, 2026	13.58	13.70	13.54	13.66	13.61	-0.87%	14,227
Mar 2, 2026	13.77	13.82	13.68	13.78	13.73	0.19%	4,262
Feb 27, 2026	13.70	13.75	13.70	13.75	13.71	0.63%	1,610
Feb 26, 2026	13.69	13.69	13.66	13.67	13.62	0.08%	3,123
Feb 25, 2026	13.71	13.71	13.63	13.66	13.61	-0.10%	2,431
Feb 24, 2026	13.65	13.67	13.65	13.67	13.62	0.64%	1,189
Feb 23, 2026	13.68	13.68	13.57	13.58	13.54	-0.67%	7,539
Feb 20, 2026	13.65	13.68	13.65	13.67	13.63	0.26%	1,308
Feb 19, 2026	13.65	13.65	13.63	13.64	13.59	-0.22%	2,395
Feb 18, 2026	13.71	13.71	13.65	13.67	13.62	0.11%	1,612
Feb 17, 2026	13.71	13.71	13.62	13.65	13.61	-	1,505
Feb 13, 2026	13.50	13.69	13.50	13.65	13.61	0.47%	2,621
Feb 12, 2026	13.80	13.80	13.58	13.59	13.54	-1.40%	3,601
Feb 11, 2026	13.86	13.86	13.77	13.78	13.74	0.02%	4,691
Feb 10, 2026	13.84	13.84	13.78	13.78	13.73	-0.02%	3,563
Feb 9, 2026	13.75	13.78	13.72	13.78	13.74	0.40%	4,108
Feb 6, 2026	13.68	13.73	13.68	13.73	13.68	1.83%	8,153
Feb 5, 2026	13.50	13.51	13.42	13.48	13.43	-0.53%	3,443
Feb 4, 2026	13.57	13.57	13.55	13.55	13.51	0.95%	1,580
Feb 3, 2026	13.32	13.44	13.32	13.42	13.38	1.00%	1,111