BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.47	29.47	29.47	29.48	-	-0.56%	2,355
Apr 27, 2026	29.73	29.74	29.64	29.65	29.65	-0.11%	20,049
Apr 24, 2026	29.76	29.76	29.64	29.68	29.68	-0.18%	5,809
Apr 23, 2026	29.64	29.80	29.64	29.73	29.73	0.63%	1,136
Apr 22, 2026	29.52	29.55	29.51	29.55	29.55	0.51%	775
Apr 21, 2026	29.59	29.59	29.40	29.40	29.40	-0.34%	1,946
Apr 20, 2026	29.58	29.58	29.50	29.50	29.50	-0.15%	1,888
Apr 17, 2026	29.48	29.62	29.48	29.54	29.54	1.13%	20,649
Apr 16, 2026	29.24	29.24	29.09	29.21	29.21	-0.07%	7,744
Apr 15, 2026	29.22	29.24	29.07	29.23	29.23	0.04%	19,985
Apr 14, 2026	29.03	29.24	29.03	29.22	29.22	0.74%	17,557
Apr 13, 2026	28.77	29.00	28.74	29.00	29.00	0.81%	6,909
Apr 10, 2026	28.84	28.88	28.77	28.77	28.77	-0.29%	28,044
Apr 9, 2026	28.75	28.93	28.74	28.85	28.85	0.58%	3,102
Apr 8, 2026	28.57	28.69	28.49	28.69	28.69	2.53%	1,793
Apr 7, 2026	27.76	27.98	27.72	27.98	27.98	0.83%	5,610
Apr 6, 2026	27.76	27.76	27.68	27.75	27.75	0.45%	17,856
Apr 2, 2026	27.48	27.63	27.48	27.63	27.63	-0.23%	7,340
Apr 1, 2026	27.66	27.78	27.65	27.69	27.69	1.00%	13,641
Mar 31, 2026	27.11	27.44	27.11	27.42	27.42	2.36%	11,288
Mar 30, 2026	26.87	27.01	26.79	26.79	26.78	-0.27%	8,694
Mar 27, 2026	27.20	27.20	26.86	26.86	26.86	-1.42%	18,898
Mar 26, 2026	27.48	27.58	27.24	27.24	27.24	-1.81%	4,788
Mar 25, 2026	27.76	27.80	27.68	27.75	27.70	0.24%	3,689
Mar 24, 2026	27.45	27.76	27.45	27.68	27.63	0.01%	1,805
Mar 23, 2026	27.89	27.89	27.68	27.68	27.63	1.03%	609
Mar 20, 2026	27.57	27.65	27.38	27.40	27.35	-1.61%	998
Mar 19, 2026	27.69	27.84	27.69	27.84	27.79	0.05%	445
Mar 18, 2026	27.97	27.97	27.83	27.83	27.78	-1.56%	1,166
Mar 17, 2026	28.25	28.32	28.25	28.27	28.22	0.38%	62,166
Mar 16, 2026	28.26	28.26	28.13	28.16	28.11	0.82%	24,537
Mar 13, 2026	28.09	28.09	27.94	27.94	27.89	-0.01%	56,716
Mar 12, 2026	28.06	28.17	27.94	27.94	27.89	-1.47%	12,786
Mar 11, 2026	28.33	28.42	28.28	28.36	28.31	-0.13%	1,629
Mar 10, 2026	28.55	28.66	28.39	28.39	28.34	-0.58%	4,291
Mar 9, 2026	28.01	28.56	28.01	28.56	28.51	0.49%	1,469
Mar 6, 2026	28.39	28.48	28.34	28.42	28.37	-1.29%	1,231
Mar 5, 2026	28.88	28.90	28.60	28.79	28.74	-0.73%	14,183
Mar 4, 2026	29.00	29.06	28.98	29.00	28.95	0.55%	26,449
Mar 3, 2026	28.54	28.84	28.50	28.84	28.79	-1.29%	5,333
Mar 2, 2026	29.15	29.29	29.09	29.22	29.17	-0.20%	1,779
Feb 27, 2026	29.27	29.28	29.27	29.28	29.23	0.39%	271
Feb 26, 2026	29.06	29.16	29.00	29.16	29.11	-0.52%	5,004
Feb 25, 2026	29.23	29.31	29.23	29.31	29.24	0.21%	4,424
Feb 24, 2026	29.15	29.25	29.15	29.25	29.18	0.62%	591
Feb 23, 2026	29.23	29.23	29.04	29.07	29.00	-0.70%	6,661
Feb 20, 2026	29.15	29.28	29.14	29.28	29.21	0.81%	9,253
Feb 19, 2026	29.04	29.04	28.97	29.04	28.97	-0.49%	3,511
Feb 18, 2026	29.18	29.28	29.12	29.18	29.12	0.03%	8,020
Feb 17, 2026	29.05	29.21	29.05	29.17	29.11	0.21%	98,976
Feb 13, 2026	28.98	29.24	28.98	29.11	29.05	0.17%	11,867
Feb 12, 2026	29.44	29.44	29.06	29.06	29.00	-0.17%	12,930
Feb 11, 2026	29.14	29.14	28.95	29.11	29.05	0.49%	4,790
Feb 10, 2026	29.10	29.19	28.97	28.97	28.91	-0.08%	2,356
Feb 9, 2026	28.81	29.04	28.81	29.00	28.93	0.67%	3,412
Feb 6, 2026	28.57	28.80	28.57	28.80	28.73	2.17%	14,340
Feb 5, 2026	28.33	28.33	28.14	28.19	28.12	-0.73%	5,232
Feb 4, 2026	28.47	28.47	28.23	28.40	28.33	0.18%	4,262
Feb 3, 2026	28.42	28.42	28.07	28.35	28.28	-0.14%	12,188
Feb 2, 2026	28.15	28.45	28.15	28.39	28.32	0.67%	8,682
Jan 30, 2026	28.21	28.23	28.07	28.20	28.13	-0.68%	42,874
Jan 29, 2026	28.44	28.44	28.22	28.39	28.32	0.36%	6,823
Jan 28, 2026	28.28	28.32	28.19	28.29	28.22	-0.04%	14,786
Jan 27, 2026	28.29	28.32	28.29	28.30	28.23	-0.11%	12,731
Jan 26, 2026	28.36	28.36	28.31	28.33	28.26	0.37%	23,493
Jan 23, 2026	28.19	28.27	28.16	28.23	28.15	-0.26%	16,167
Jan 22, 2026	28.33	28.38	28.20	28.30	28.23	0.43%	2,324
Jan 21, 2026	28.03	28.20	28.03	28.18	28.11	1.29%	13,708
Jan 20, 2026	28.01	28.03	27.81	27.82	27.75	-1.68%	41,245
Jan 16, 2026	27.99	28.32	27.99	28.29	28.22	0.35%	18,430
Jan 15, 2026	28.29	28.34	28.19	28.19	28.12	0.44%	7,861
Jan 14, 2026	28.04	28.09	27.99	28.07	28.00	-0.30%	17,905
Jan 13, 2026	28.24	28.24	28.09	28.16	28.08	-0.13%	2,671
Jan 12, 2026	28.07	28.19	28.07	28.19	28.12	0.43%	2,865
Jan 9, 2026	27.96	28.11	27.96	28.07	28.00	0.72%	3,919
Jan 8, 2026	27.82	27.87	27.79	27.87	27.80	0.62%	1,404
Jan 7, 2026	27.92	27.92	27.70	27.70	27.63	-0.81%	8,605
Jan 6, 2026	27.78	27.96	27.78	27.93	27.85	0.87%	16,089
Jan 5, 2026	27.70	27.75	27.68	27.68	27.61	0.32%	11,614
Jan 2, 2026	27.50	27.60	27.46	27.60	27.52	0.69%	2,099
Dec 31, 2025	27.54	27.54	27.41	27.41	27.34	-0.91%	7,985
Dec 30, 2025	27.66	27.67	27.64	27.66	27.55	0.07%	3,740
Dec 29, 2025	27.70	27.70	27.62	27.64	27.53	-0.21%	19,278
Dec 26, 2025	27.68	27.70	27.65	27.70	27.59	0.03%	50,361
Dec 24, 2025	27.64	27.69	27.64	27.69	27.58	0.40%	6,399
Dec 23, 2025	27.60	27.60	27.58	27.58	27.47	0.41%	33,599
Dec 22, 2025	27.48	27.48	27.47	27.47	27.36	0.69%	291
Dec 19, 2025	27.30	27.34	27.28	27.28	27.17	0.26%	687
Dec 18, 2025	27.30	27.31	27.15	27.21	27.10	0.51%	20,695
Dec 17, 2025	27.27	27.27	26.98	27.07	26.96	-0.73%	84,536
Dec 16, 2025	27.39	27.39	27.11	27.27	27.16	-0.41%	4,583
Dec 15, 2025	27.51	27.51	27.36	27.38	27.27	0.03%	10,230
Dec 12, 2025	27.51	27.51	27.37	27.37	27.26	-1.65%	2,369
Dec 11, 2025	27.59	27.83	27.59	27.83	27.72	0.45%	5,892
Dec 10, 2025	27.41	27.74	27.41	27.71	27.59	1.13%	13,003
Dec 9, 2025	27.48	27.49	27.40	27.40	27.29	0.04%	10,871
Dec 8, 2025	27.58	27.58	27.39	27.39	27.27	-0.57%	15,152
Dec 5, 2025	27.57	27.57	27.54	27.54	27.43	0.41%	3,202
Dec 4, 2025	27.51	27.51	27.43	27.43	27.32	0.02%	12,239
Dec 3, 2025	27.24	27.44	27.24	27.42	27.31	0.54%	1,805