Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
24.38
+0.05 (0.20%)
At close: May 13, 2025, 4:00 PM
24.38
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
BGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.36 | 24.46 | 24.36 | 24.38 | 24.38 | 0.20% | 7,238 |
| May 12, 2025 | 24.17 | 24.33 | 24.17 | 24.33 | 24.33 | 2.21% | 5,519 |
| May 9, 2025 | 23.93 | 23.93 | 23.80 | 23.80 | 23.80 | -0.20% | 3,196 |
| May 8, 2025 | 23.82 | 24.09 | 23.78 | 23.85 | 23.85 | 0.19% | 13,873 |
| May 7, 2025 | 23.79 | 23.87 | 23.72 | 23.80 | 23.80 | 0.46% | 2,336 |
| May 6, 2025 | 23.65 | 23.72 | 23.65 | 23.70 | 23.70 | -0.85% | 8,946 |
| May 5, 2025 | 23.98 | 23.98 | 23.90 | 23.90 | 23.90 | -0.38% | 9,188 |
| May 2, 2025 | 23.97 | 24.03 | 23.97 | 23.99 | 23.99 | 1.35% | 6,693 |
| May 1, 2025 | 23.78 | 23.86 | 23.67 | 23.67 | 23.67 | -1.09% | 8,226 |
| Apr 30, 2025 | 23.59 | 23.93 | 23.59 | 23.93 | 23.93 | 0.65% | 12,797 |
| Apr 29, 2025 | 23.71 | 23.79 | 23.68 | 23.78 | 23.78 | 0.38% | 2,937 |
| Apr 28, 2025 | 23.63 | 23.69 | 23.52 | 23.69 | 23.67 | 0.24% | 12,668 |
| Apr 25, 2025 | 23.40 | 23.63 | 23.39 | 23.63 | 23.61 | 0.51% | 7,793 |
| Apr 24, 2025 | 23.49 | 23.51 | 23.45 | 23.51 | 23.49 | 1.64% | 3,485 |
| Apr 23, 2025 | 23.25 | 23.25 | 23.09 | 23.13 | 23.11 | 1.11% | 2,952 |
| Apr 22, 2025 | 22.68 | 22.88 | 22.68 | 22.88 | 22.86 | 2.36% | 2,278 |
| Apr 21, 2025 | 22.56 | 22.56 | 22.20 | 22.35 | 22.33 | -2.57% | 3,347 |
| Apr 17, 2025 | 23.01 | 23.06 | 22.94 | 22.94 | 22.92 | 0.25% | 3,405 |
| Apr 16, 2025 | 22.89 | 22.89 | 22.76 | 22.88 | 22.86 | -1.31% | 552 |
| Apr 15, 2025 | 23.19 | 23.19 | 23.18 | 23.18 | 23.16 | -0.37% | 352 |
| Apr 14, 2025 | 23.32 | 23.35 | 23.14 | 23.27 | 23.25 | 1.07% | 10,524 |
| Apr 11, 2025 | 22.59 | 23.02 | 22.59 | 23.02 | 23.00 | 1.51% | 1,447 |
| Apr 10, 2025 | 22.76 | 22.76 | 22.36 | 22.68 | 22.66 | -2.30% | 1,865 |
| Apr 9, 2025 | 21.70 | 23.21 | 21.57 | 23.21 | 23.19 | 7.33% | 2,333 |
| Apr 8, 2025 | 21.76 | 21.76 | 21.47 | 21.63 | 21.61 | -1.22% | 967 |
| Apr 7, 2025 | 21.96 | 22.07 | 21.64 | 21.89 | 21.87 | -0.69% | 6,237 |
| Apr 4, 2025 | 22.53 | 22.56 | 22.04 | 22.04 | 22.02 | -5.82% | 4,185 |
| Apr 3, 2025 | 23.70 | 23.70 | 23.40 | 23.40 | 23.38 | -3.72% | 24,563 |
| Apr 2, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.29 | 0.82% | 4 |
| Apr 1, 2025 | 23.95 | 24.11 | 23.85 | 24.11 | 24.09 | 0.33% | 945 |
| Mar 31, 2025 | 23.82 | 24.04 | 23.82 | 24.03 | 24.01 | 0.84% | 6,869 |
| Mar 28, 2025 | 23.86 | 23.86 | 23.74 | 23.83 | 23.81 | -0.91% | 11,269 |
| Mar 27, 2025 | 24.17 | 24.17 | 24.05 | 24.05 | 23.98 | -0.60% | 26,971 |
| Mar 26, 2025 | 24.31 | 24.36 | 24.17 | 24.20 | 24.12 | -0.33% | 2,067 |
| Mar 25, 2025 | 24.30 | 24.30 | 24.25 | 24.28 | 24.20 | -0.38% | 3,490 |
| Mar 24, 2025 | 24.29 | 24.37 | 24.29 | 24.37 | 24.30 | 1.79% | 4,085 |
| Mar 21, 2025 | 23.86 | 23.95 | 23.85 | 23.94 | 23.87 | -0.34% | 4,873 |
| Mar 20, 2025 | 24.11 | 24.14 | 24.02 | 24.02 | 23.95 | -0.42% | 2,323 |
| Mar 19, 2025 | 24.00 | 24.21 | 24.00 | 24.13 | 24.05 | 0.98% | 2,538 |
| Mar 18, 2025 | 23.86 | 23.89 | 23.86 | 23.89 | 23.82 | -0.87% | 184 |
| Mar 17, 2025 | 23.94 | 24.12 | 23.94 | 24.10 | 24.03 | 1.13% | 5,189 |
| Mar 14, 2025 | 23.65 | 23.83 | 23.65 | 23.83 | 23.76 | 1.79% | 3,831 |
| Mar 13, 2025 | 23.63 | 23.63 | 23.41 | 23.41 | 23.34 | -1.22% | 802 |
| Mar 12, 2025 | 23.83 | 23.83 | 23.62 | 23.70 | 23.63 | -0.17% | 2,494 |
| Mar 11, 2025 | 23.79 | 23.83 | 23.67 | 23.74 | 23.67 | -0.71% | 5,467 |
| Mar 10, 2025 | 24.11 | 24.11 | 23.86 | 23.91 | 23.84 | -1.79% | 5,587 |
| Mar 7, 2025 | 24.09 | 24.35 | 23.98 | 24.35 | 24.27 | 0.65% | 9,510 |
| Mar 6, 2025 | 24.32 | 24.38 | 24.08 | 24.19 | 24.12 | -1.68% | 9,427 |
| Mar 5, 2025 | 24.44 | 24.63 | 24.44 | 24.60 | 24.53 | 1.13% | 132,809 |
| Mar 4, 2025 | 24.37 | 24.59 | 24.33 | 24.33 | 24.26 | -1.25% | 6,424 |