Bahl Gaynor Dividend Etf (BGDV)

Overview News Price History Discussions Forecast Dividend History

Bahl Gaynor Dividend Etf Stock (BGDV) Price History

The historical daily chart and data for Bahl Gaynor Dividend Etf stock (BGDV), show that the latest closing stock price as of October 13, 2026, is $30.92.

Bahl Gaynor Dividend Etf all-time high stock price is $31.97, occurred on August 13, 2026.
The lowest Bahl Gaynor Dividend Etf stock price recorded was $21.47 on April 08, 2025. Since then, Bahl Gaynor Dividend Etf's stock price has risen over 44.01% to $30.92 now.
The 52-week high stock price for BGDV is $31.97, representing a 3.40% increase from the current share price, occurred on August 13, 2026.
The 52-week low stock price for BGDV is $26.31, indicating a -14.90% decrease from the current share price, occurred on November 18, 2025.
The closing price of Bahl Gaynor Dividend Etf (BGDV) stock in the beginning of 2025 was $24.39. The stock closed the year at $27.41, a gain of over 12.34% for the year.

The table below shows more information about BGDV historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 13, 2026	$30.97	$30.83	$0.1432	7,803.0	-0.15%
Oct 12, 2026	$31.02	$30.93	$0.09	4,136.0	+0.37%
Oct 09, 2026	$30.88	$30.82	$0.0651	14,086.0	+0.42%
Oct 08, 2026	$30.74	$30.62	$0.12	15,149.0	-0.13%
Oct 07, 2026	$30.81	$30.69	$0.12	3,521.0	-0.81%
Oct 06, 2026	$31.05	$30.91	$0.135	9,879.0	+0.61%
Oct 05, 2026	$30.90	$30.55	$0.355	13,383.0	+1.02%
Oct 02, 2026	$30.51	$30.45	$0.06	8,059.0	+0.59%
Oct 01, 2026	$30.39	$30.14	$0.25	59,643.0	+0.32%
Sep 30, 2026	$30.43	$30.23	$0.1954	6,607.0	-0.64%
Sep 29, 2026	$30.43	$30.31	$0.1188	1,199.0	-0.10%
Sep 28, 2026	$30.49	$30.31	$0.18	32,330.0	-0.24%
Sep 25, 2026	$30.56	$30.39	$0.17	1,687,012.0	+0.28%
Sep 24, 2026	$30.52	$30.38	$0.14	10,731.0	-0.07%
Sep 23, 2026	$30.61	$30.47	$0.135	53,391.0	-0.49%
Sep 22, 2026	$30.66	$30.57	$0.09	12,654.0	-0.07%
Sep 21, 2026	$30.70	$30.44	$0.26	29,495.0	+0.96%
Sep 18, 2026	$30.35	$30.21	$0.14	10,216.0	+0.30%
Sep 17, 2026	$30.29	$30.23	$0.06	36,143.0	+0.60%
Sep 16, 2026	$30.34	$30.05	$0.29	6,779.0	-0.33%
Sep 15, 2026	$30.35	$30.16	$0.19	8,162.0	-0.95%

Bahl Gaynor Dividend Etf Stock (BGDV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bahl Gaynor Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BGDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bahl Gaynor Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bahl Gaynor Dividend Etf Stock (BGDV) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$31.05	$30.14	$0.91	135,659.0	+2.26%
Sep, 2026	$31.07	$30.05	$1.02	1,963,257.0	-2.41%
Aug, 2026	$31.97	$30.93	$1.04	299,913.0	-0.63%
Jul, 2026	$31.28	$30.67	$0.61	261,096.0	+0.52%
Jun, 2026	$31.20	$30.01	$1.19	274,717.0	+2.37%
May, 2026	$30.52	$29.83	$0.695	288,224.0	+0.70%
Apr, 2026	$30.09	$27.48	$2.61	200,763.0	+9.75%
Mar, 2026	$29.29	$26.78	$2.51	264,836.0	-6.35%
Feb, 2026	$29.44	$28.07	$1.37	215,809.0	+3.83%
Jan, 2026	$28.44	$27.46	$0.98	267,591.0	+2.89%

Bahl Gaynor Dividend Etf Stock (BGDV) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$27.83	$26.98	$0.8501	316,553.0	+0.25%
Nov, 2025	$27.59	$26.31	$1.28	107,634.0	+3.84%
Oct, 2025	$27.27	$26.37	$0.9026	169,600.0	-1.23%
Sep, 2025	$27.08	$25.79	$1.29	240,720.0	+3.50%
Aug, 2025	$26.26	$25.15	$1.11	126,110.0	+2.04%
Jul, 2025	$25.98	$25.06	$0.9245	112,406.0	+0.70%
Jun, 2025	$25.29	$24.36	$0.9313	360,166.0	+3.29%
May, 2025	$24.76	$23.65	$1.11	93,240.0	+2.32%
Apr, 2025	$24.31	$21.47	$2.84	105,636.0	-0.42%
Mar, 2025	$24.97	$23.41	$1.56	253,305.0	-3.33%
Feb, 2025	$25.45	$24.58	$0.87	228,784.0	-1.65%
Jan, 2025	$25.53	$24.21	$1.32	273,785.0	+3.64%