Scarica l'app Stockscreener
30.92
0.15%
-0.0467
Storico Dei Prezzi Delle Azioni Di Bahl Gaynor Dividend Etf (BGDV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-13 | $30.97 | $30.83 | $0.1432 | 7,803.0 | -0.15% |
| 2026-10-12 | $31.02 | $30.93 | $0.09 | 4,136.0 | +0.37% |
| 2026-10-09 | $30.88 | $30.82 | $0.0651 | 14,086.0 | +0.42% |
| 2026-10-08 | $30.74 | $30.62 | $0.12 | 15,149.0 | -0.13% |
| 2026-10-07 | $30.81 | $30.69 | $0.12 | 3,521.0 | -0.81% |
| 2026-10-06 | $31.05 | $30.91 | $0.135 | 9,879.0 | +0.61% |
| 2026-10-05 | $30.90 | $30.55 | $0.355 | 13,383.0 | +1.02% |
| 2026-10-02 | $30.51 | $30.45 | $0.06 | 8,059.0 | +0.59% |
| 2026-10-01 | $30.39 | $30.14 | $0.25 | 59,643.0 | +0.32% |
| 2026-09-30 | $30.43 | $30.23 | $0.1954 | 6,607.0 | -0.64% |
| 2026-09-29 | $30.43 | $30.31 | $0.1188 | 1,199.0 | -0.10% |
| 2026-09-28 | $30.49 | $30.31 | $0.18 | 32,330.0 | -0.24% |
| 2026-09-25 | $30.56 | $30.39 | $0.17 | 1,687,012.0 | +0.28% |
| 2026-09-24 | $30.52 | $30.38 | $0.14 | 10,731.0 | -0.07% |
| 2026-09-23 | $30.61 | $30.47 | $0.135 | 53,391.0 | -0.49% |
| 2026-09-22 | $30.66 | $30.57 | $0.09 | 12,654.0 | -0.07% |
| 2026-09-21 | $30.70 | $30.44 | $0.26 | 29,495.0 | +0.96% |
| 2026-09-18 | $30.35 | $30.21 | $0.14 | 10,216.0 | +0.30% |
| 2026-09-17 | $30.29 | $30.23 | $0.06 | 36,143.0 | +0.60% |
| 2026-09-16 | $30.34 | $30.05 | $0.29 | 6,779.0 | -0.33% |
| 2026-09-15 | $30.35 | $30.16 | $0.19 | 8,162.0 | -0.95% |
Bahl Gaynor Dividend Etf Stock (BGDV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bahl Gaynor Dividend Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BGDV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bahl Gaynor Dividend Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bahl Gaynor Dividend Etf Storia dei prezzi delle azioni (BGDV) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $31.05 | $30.14 | $0.91 | 135,659.0 | +2.26% |
| 2026-09 | $31.07 | $30.05 | $1.02 | 1,963,257.0 | -2.41% |
| 2026-08 | $31.97 | $30.93 | $1.04 | 299,913.0 | -0.63% |
| 2026-07 | $31.28 | $30.67 | $0.61 | 261,096.0 | +0.52% |
| 2026-06 | $31.20 | $30.01 | $1.19 | 274,717.0 | +2.37% |
| 2026-05 | $30.52 | $29.83 | $0.695 | 288,224.0 | +0.70% |
| 2026-04 | $30.09 | $27.48 | $2.61 | 200,763.0 | +9.75% |
| 2026-03 | $29.29 | $26.78 | $2.51 | 264,836.0 | -6.35% |
| 2026-02 | $29.44 | $28.07 | $1.37 | 215,809.0 | +3.83% |
| 2026-01 | $28.44 | $27.46 | $0.98 | 267,591.0 | +2.89% |
Bahl Gaynor Dividend Etf Storia dei prezzi delle azioni (BGDV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $27.83 | $26.98 | $0.8501 | 316,553.0 | +0.25% |
| 2025-11 | $27.59 | $26.31 | $1.28 | 107,634.0 | +3.84% |
| 2025-10 | $27.27 | $26.37 | $0.9026 | 169,600.0 | -1.23% |
| 2025-09 | $27.08 | $25.79 | $1.29 | 240,720.0 | +3.50% |
| 2025-08 | $26.26 | $25.15 | $1.11 | 126,110.0 | +2.04% |
| 2025-07 | $25.98 | $25.06 | $0.9245 | 112,406.0 | +0.70% |
| 2025-06 | $25.29 | $24.36 | $0.9313 | 360,166.0 | +3.29% |
| 2025-05 | $24.76 | $23.65 | $1.11 | 93,240.0 | +2.32% |
| 2025-04 | $24.31 | $21.47 | $2.84 | 105,636.0 | -0.42% |
| 2025-03 | $24.97 | $23.41 | $1.56 | 253,305.0 | -3.33% |
| 2025-02 | $25.45 | $24.58 | $0.87 | 228,784.0 | -1.65% |
| 2025-01 | $25.53 | $24.21 | $1.32 | 273,785.0 | +3.64% |
Bahl Gaynor Dividend Etf Storia dei prezzi delle azioni (BGDV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $25.34 | $24.11 | $1.23 | 94,813.0 | +0.00% |
1.04%
Capitalizzazione:
|
Volume (24 ore):