Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BDVG )

11.25 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.61 10.63 10.51 10.51 14,846 -0.10(-0.90%)
Jan 30, 2024 10.56 10.61 10.56 10.61 1,315 +0.05(+0.43%)
Jan 29, 2024 10.56 10.56 10.49 10.56 2,575 +0.03(+0.27%)
Jan 26, 2024 10.53 10.54 10.53 10.54 2,087 +0.02(+0.15%)
Jan 25, 2024 10.47 10.52 10.47 10.52 1,231 +0.06(+0.56%)
Jan 24, 2024 10.50 10.50 10.46 10.46 674 +0.00(+0.03%)
Jan 23, 2024 10.50 10.50 10.44 10.46 816 +0.03(+0.32%)
Jan 22, 2024 10.42 10.42 10.42 10.42 376 +0.04(+0.38%)
Jan 19, 2024 10.31 10.38 10.31 10.38 2,372 +0.08(+0.76%)
Jan 18, 2024 10.26 10.31 10.24 10.31 1,043 +0.04(+0.44%)
Jan 17, 2024 10.27 10.28 10.24 10.26 3,113 -0.04(-0.44%)
Jan 16, 2024 10.31 10.32 10.31 10.31 756 -0.07(-0.68%)
Jan 12, 2024 10.37 10.40 10.34 10.38 899 +0.02(+0.15%)
Jan 11, 2024 10.31 10.36 10.31 10.36 526 -0.03(-0.31%)
Jan 10, 2024 10.37 10.39 10.37 10.39 321 +0.01(+0.08%)
Jan 09, 2024 10.41 10.41 10.36 10.38 1,283 -0.04(-0.34%)
Jan 08, 2024 10.35 10.42 10.33 10.42 811 +0.04(+0.39%)
Jan 05, 2024 10.41 10.41 10.38 10.38 366 -0.02(-0.24%)
Jan 04, 2024 10.40 10.40 10.40 10.40 322 -0.01(-0.11%)
Jan 03, 2024 10.42 10.42 10.41 10.42 1,088 -0.02(-0.17%)
Jan 02, 2024 10.43 10.44 10.41 10.43 1,809 +0.02(+0.23%)
Dec 29, 2023 10.41 10.41 10.41 10.41 460 -0.03(-0.33%)
Dec 28, 2023 10.49 10.49 10.42 10.44 1,259 +0.03(+0.33%)
Dec 27, 2023 10.42 10.42 10.39 10.41 500 -0.00(-0.02%)
Dec 26, 2023 10.41 10.41 10.41 10.41 678 +0.03(+0.33%)
Dec 22, 2023 10.40 10.41 10.38 10.38 4,739 +0.05(+0.45%)
Dec 21, 2023 10.30 10.33 10.30 10.33 418 +0.10(+0.95%)
Dec 20, 2023 10.37 10.37 10.23 10.23 1,389 -0.13(-1.23%)
Dec 19, 2023 10.35 10.36 10.35 10.36 810 +0.05(+0.53%)
Dec 18, 2023 10.31 10.31 10.31 10.31 305 +0.01(+0.14%)
Dec 15, 2023 10.30 10.30 10.28 10.29 765 -0.02(-0.18%)
Dec 14, 2023 10.31 10.31 10.31 10.31 582 +0.10(+0.93%)
Dec 13, 2023 10.07 10.21 10.07 10.21 457 +0.15(+1.52%)
Dec 12, 2023 10.04 10.07 10.04 10.06 438 -0.01(-0.11%)
Dec 11, 2023 10.01 10.07 9.984 10.07 1,020 +0.05(+0.50%)
Dec 08, 2023 10.06 10.06 9.993 10.02 1,016 +0.02(+0.18%)
Dec 07, 2023 9.993 10.01 9.993 10.00 1,491 +0.01(+0.15%)
Dec 06, 2023 10.02 10.03 9.990 9.990 739 -0.01(-0.10%)
Dec 05, 2023 10.14 10.14 10.000 10.000 848 -0.03(-0.28%)
Dec 04, 2023 9.993 10.03 9.993 10.03 421 +0.01(+0.11%)
Dec 01, 2023 9.959 10.02 9.959 10.02 403 +0.08(+0.85%)
Nov 30, 2023 9.924 9.932 9.889 9.932 664 +0.09(+0.94%)
Nov 29, 2023 9.874 9.874 9.840 9.840 1,678 +0.02(+0.17%)
Nov 28, 2023 9.845 9.845 9.823 9.823 1,038 +0.00(+0.03%)
Nov 27, 2023 9.805 9.820 9.795 9.820 1,047 -0.02(-0.20%)
Nov 24, 2023 9.840 9.840 9.840 9.840 350 +0.02(+0.21%)
Nov 22, 2023 9.819 9.819 9.819 9.819 330 +0.01(+0.08%)
Nov 21, 2023 9.825 9.835 9.785 9.811 1,454 +0.00(+0.01%)
Nov 20, 2023 9.835 9.845 9.775 9.810 879 +0.02(+0.21%)
Nov 17, 2023 9.771 9.789 9.771 9.789 1,177 +0.04(+0.39%)
Nov 16, 2023 9.755 9.755 9.716 9.751 950 -0.04(-0.45%)
Nov 15, 2023 9.796 9.796 9.796 9.796 191 +0.05(+0.51%)
Nov 14, 2023 9.747 9.795 9.746 9.746 517 +0.16(+1.66%)
Nov 13, 2023 9.557 9.616 9.557 9.587 1,231 -0.02(-0.22%)
Nov 10, 2023 9.535 9.608 9.535 9.608 236 +0.10(+1.01%)
Nov 09, 2023 9.512 9.512 9.512 9.512 283 -0.08(-0.86%)
Nov 08, 2023 9.595 9.595 9.595 9.595 63 -0.01(-0.11%)
Nov 07, 2023 9.606 9.605 9.605 9.605 134 -0.03(-0.31%)
Nov 06, 2023 9.626 9.636 9.626 9.635 311 -0.01(-0.15%)
Nov 03, 2023 9.650 9.650 9.650 9.650 366 +0.05(+0.55%)
Nov 02, 2023 9.527 9.597 9.527 9.597 521 +0.19(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.