BDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	21.63	21.63	21.63	21.63	21.63	0.14%	64
Aug 12, 2025	21.60	21.60	21.60	21.60	21.60	1.03%	34
Aug 11, 2025	21.38	21.38	21.38	21.38	21.38	-	35
Aug 8, 2025	21.38	21.38	21.38	21.38	21.38	0.84%	29
Aug 7, 2025	21.20	21.20	21.20	21.20	21.20	-0.13%	23
Aug 6, 2025	21.23	21.23	21.23	21.23	21.23	0.32%	12
Aug 5, 2025	21.15	21.16	21.15	21.16	21.16	-0.37%	857
Aug 4, 2025	21.21	21.24	21.21	21.24	21.24	1.37%	299
Aug 1, 2025	20.95	20.95	20.95	20.95	20.95	-0.75%	158
Jul 31, 2025	21.28	21.28	21.11	21.11	21.11	-0.70%	320
Jul 30, 2025	21.26	21.26	21.26	21.26	21.26	-0.64%	36
Jul 29, 2025	21.41	21.41	21.37	21.40	21.38	0.09%	2,042
Jul 28, 2025	21.40	21.40	21.38	21.38	21.36	-0.41%	154
Jul 25, 2025	21.44	21.46	21.44	21.46	21.44	0.40%	2,329
Jul 24, 2025	21.39	21.39	21.38	21.38	21.36	0.14%	2,952
Jul 23, 2025	21.35	21.35	21.35	21.35	21.33	0.57%	3
Jul 22, 2025	21.23	21.23	21.23	21.23	21.21	0.09%	44
Jul 21, 2025	21.24	21.24	21.21	21.21	21.19	0.06%	1,215
Jul 18, 2025	21.19	21.20	21.19	21.20	21.18	-0.09%	4,422
Jul 17, 2025	21.18	21.22	21.16	21.22	21.20	0.59%	1,268
Jul 16, 2025	21.09	21.09	21.09	21.09	21.07	0.35%	34
Jul 15, 2025	21.02	21.02	21.02	21.02	21.00	-0.77%	4
Jul 14, 2025	21.18	21.18	21.18	21.18	21.16	0.14%	98
Jul 11, 2025	21.12	21.15	21.11	21.15	21.13	-0.20%	666
Jul 10, 2025	21.18	21.20	21.17	21.20	21.18	0.11%	496
Jul 9, 2025	21.10	21.17	21.10	21.17	21.15	0.38%	265
Jul 8, 2025	21.11	21.11	21.09	21.09	21.07	-0.32%	710
Jul 7, 2025	21.08	21.16	21.08	21.16	21.14	-0.47%	3,033
Jul 3, 2025	21.19	21.27	21.19	21.26	21.24	0.91%	940
Jul 2, 2025	21.07	21.07	21.07	21.07	21.05	0.14%	18
Jul 1, 2025	20.98	21.04	20.98	21.04	21.02	0.30%	396
Jun 30, 2025	20.86	20.97	20.86	20.97	20.95	0.70%	711
Jun 27, 2025	20.83	20.83	20.83	20.83	20.81	0.21%	237
Jun 26, 2025	20.72	20.78	20.72	20.78	20.74	0.82%	347
Jun 25, 2025	20.69	20.69	20.62	20.62	20.58	-0.62%	219
Jun 24, 2025	20.65	20.77	20.65	20.74	20.70	0.89%	1,391
Jun 23, 2025	20.35	20.56	20.29	20.56	20.52	1.17%	621
Jun 20, 2025	20.35	20.35	20.27	20.32	20.28	-0.25%	761
Jun 18, 2025	20.46	20.50	20.37	20.37	20.33	-0.05%	22,113
Jun 17, 2025	20.48	20.48	20.37	20.38	20.34	-0.87%	611
Jun 16, 2025	20.56	20.56	20.51	20.56	20.52	0.57%	459
Jun 13, 2025	20.49	20.56	20.44	20.44	20.40	-0.88%	1,229
Jun 12, 2025	20.62	20.62	20.62	20.62	20.59	0.88%	108
Jun 11, 2025	20.44	20.44	20.44	20.44	20.41	-0.10%	12
Jun 10, 2025	20.46	20.46	20.46	20.46	20.43	0.21%	29
Jun 9, 2025	20.46	20.46	20.42	20.42	20.38	-0.24%	136
Jun 6, 2025	20.48	20.48	20.47	20.47	20.43	0.63%	705
Jun 5, 2025	20.42	20.42	20.34	20.34	20.31	-0.26%	540
Jun 4, 2025	20.44	20.47	20.40	20.40	20.36	-0.26%	939
Jun 3, 2025	20.45	20.45	20.45	20.45	20.41	0.80%	14