BDVSY(BDVSY)
BDVSY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $27.99 | $27.99 | $27.78 | $27.88 | 25,000 |
| 10/12/2026 | $27.27 | $27.34 | $27.17 | $27.30 | 21,841 |
| 10/9/2026 | $27.29 | $27.47 | $27.22 | $27.22 | 15,800 |
| 10/8/2026 | $27.10 | $27.25 | $26.95 | $27.02 | 11,231 |
| 10/7/2026 | $26.56 | $26.98 | $26.55 | $26.84 | 18,101 |
| 10/6/2026 | $27.14 | $27.47 | $27.13 | $27.35 | 16,600 |
| 10/5/2026 | $26.72 | $26.97 | $26.68 | $26.75 | 25,500 |
| 10/2/2026 | $26.76 | $27.30 | $26.73 | $26.79 | 10,320 |
| 10/1/2026 | $26.96 | $27.11 | $26.55 | $27.05 | 29,900 |
| 9/30/2026 | $27.65 | $27.65 | $27.22 | $27.53 | 18,901 |
| 9/29/2026 | $27.35 | $27.40 | $27.22 | $27.33 | 14,213 |
| 9/28/2026 | $27.47 | $27.84 | $27.36 | $27.37 | 24,200 |
| 9/25/2026 | $27.37 | $27.64 | $27.16 | $27.64 | 8,412 |
| 9/24/2026 | $28.47 | $29.00 | $28.06 | $28.92 | 12,880 |
| 9/23/2026 | $28.54 | $28.60 | $28.31 | $28.36 | 7,741 |
| 9/22/2026 | $28.87 | $29.35 | $28.68 | $29.22 | 9,711 |
| 9/21/2026 | $28.63 | $28.83 | $28.50 | $28.82 | 15,594 |
| 9/18/2026 | $28.56 | $28.99 | $28.53 | $28.67 | 13,185 |
| 9/17/2026 | $28.40 | $28.54 | $28.21 | $28.44 | 12,918 |
| 9/16/2026 | $28.47 | $28.84 | $28.20 | $28.33 | 9,324 |
| 9/15/2026 | $28.54 | $28.85 | $28.44 | $28.62 | 19,155 |
| 9/14/2026 | $28.35 | $28.72 | $28.19 | $28.36 | 20,013 |
| 9/11/2026 | $28.89 | $28.91 | $28.75 | $28.87 | 12,500 |
| 9/10/2026 | $28.78 | $28.93 | $28.45 | $28.62 | 12,000 |
| 9/9/2026 | $29.16 | $29.16 | $28.59 | $28.85 | 12,344 |
| 9/8/2026 | $28.93 | $29.13 | $28.65 | $29.02 | 12,813 |
| 9/4/2026 | $28.96 | $29.03 | $28.75 | $28.92 | 7,334 |
| 9/3/2026 | $28.90 | $29.14 | $28.25 | $28.84 | 12,121 |
| 9/2/2026 | $28.51 | $28.52 | $27.95 | $28.21 | 16,200 |
| 9/1/2026 | $28.00 | $28.53 | $27.84 | $28.24 | 9,223 |
| 8/31/2026 | $29.29 | $29.32 | $29.00 | $29.17 | 10,645 |
| 8/28/2026 | $29.59 | $29.63 | $29.04 | $29.14 | 6,600 |
| 8/27/2026 | $29.59 | $29.59 | $29.12 | $29.42 | 6,900 |
| 8/26/2026 | $29.93 | $30.05 | $29.67 | $30.05 | 6,600 |
| 8/25/2026 | $29.87 | $30.20 | $29.72 | $30.05 | 15,819 |
| 8/24/2026 | $30.00 | $30.13 | $29.70 | $29.71 | 11,000 |
| 8/21/2026 | $30.24 | $30.35 | $30.10 | $30.27 | 6,837 |
| 8/20/2026 | $29.66 | $29.84 | $29.25 | $29.77 | 6,002 |
| 8/19/2026 | $29.92 | $30.20 | $29.62 | $30.05 | 8,500 |
| 8/18/2026 | $29.62 | $29.69 | $29.47 | $29.61 | 9,600 |
| 8/17/2026 | $30.01 | $30.14 | $29.82 | $30.00 | 6,446 |
| 8/14/2026 | $30.42 | $30.49 | $30.33 | $30.45 | 9,009 |
| 8/13/2026 | $30.48 | $30.60 | $30.27 | $30.55 | 6,200 |
| 8/12/2026 | $30.36 | $30.38 | $30.19 | $30.25 | 5,300 |
| 8/11/2026 | $30.23 | $30.45 | $30.14 | $30.25 | 7,232 |
| 8/10/2026 | $30.92 | $30.94 | $30.69 | $30.75 | 11,000 |
| 8/7/2026 | $31.00 | $31.33 | $30.88 | $31.00 | 7,404 |
| 8/6/2026 | $31.08 | $31.08 | $30.80 | $30.85 | 7,900 |
| 8/5/2026 | $30.76 | $30.80 | $30.59 | $30.70 | 9,031 |
| 8/4/2026 | $30.55 | $31.01 | $30.50 | $30.65 | 16,137 |
| 8/3/2026 | $30.32 | $30.40 | $30.14 | $30.29 | 9,100 |
| 7/31/2026 | $29.81 | $30.17 | $29.81 | $30.09 | 5,806 |
| 7/30/2026 | $30.15 | $30.26 | $29.77 | $30.26 | 6,000 |
| 7/29/2026 | $29.21 | $29.67 | $28.62 | $29.50 | 14,400 |
| 7/28/2026 | $28.93 | $29.59 | $28.87 | $29.59 | 9,826 |
| 7/27/2026 | $28.54 | $29.04 | $28.54 | $28.91 | 13,607 |
| 7/24/2026 | $28.01 | $28.26 | $27.96 | $28.19 | 16,823 |
| 7/23/2026 | $28.05 | $28.28 | $27.71 | $27.75 | 18,636 |
| 7/22/2026 | $28.99 | $29.27 | $28.99 | $29.26 | 7,900 |
| 7/21/2026 | $28.69 | $29.10 | $28.69 | $29.10 | 23,835 |
| 7/20/2026 | $28.71 | $28.79 | $28.53 | $28.64 | 14,319 |
| 7/17/2026 | $28.89 | $29.04 | $28.80 | $29.04 | 8,645 |
| 7/16/2026 | $28.86 | $28.89 | $28.67 | $28.78 | 12,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
