Litman Gregory Funds Trus... (BDVG)
AMEX: BDVG
· Real-Time Price · USD
12.48
0.02 (0.18%)
At close: Aug 19, 2025, 12:02 PM
BDVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.42 | 12.47 | 12.42 | 12.46 | 12.46 | 0.24% | 2,754 |
| Aug 15, 2025 | 12.53 | 12.53 | 12.43 | 12.43 | 12.43 | -0.40% | 2,914 |
| Aug 14, 2025 | 12.43 | 12.48 | 12.43 | 12.48 | 12.48 | -0.24% | 6,100 |
| Aug 13, 2025 | 12.42 | 12.52 | 12.42 | 12.51 | 12.51 | 0.56% | 2,900 |
| Aug 12, 2025 | 12.30 | 12.44 | 12.30 | 12.44 | 12.44 | 1.06% | 66,413 |
| Aug 11, 2025 | 12.32 | 12.33 | 12.29 | 12.31 | 12.31 | -0.32% | 5,000 |
| Aug 8, 2025 | 12.36 | 12.36 | 12.34 | 12.35 | 12.35 | 0.82% | 2,230 |
| Aug 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.08% | 547 |
| Aug 6, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | -0.08% | 700 |
| Aug 5, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | 0.00% | 900 |
| Aug 4, 2025 | 12.22 | 12.26 | 12.22 | 12.25 | 12.25 | 0.91% | 2,448 |
| Aug 1, 2025 | 12.14 | 12.15 | 12.11 | 12.14 | 12.14 | -0.57% | 1,826 |
| Jul 31, 2025 | 12.31 | 12.31 | 12.21 | 12.21 | 12.21 | -0.65% | 2,200 |
| Jul 30, 2025 | 12.42 | 12.42 | 12.29 | 12.29 | 12.29 | -0.65% | 1,928 |
| Jul 29, 2025 | 12.41 | 12.41 | 12.37 | 12.37 | 12.37 | 0.00% | 1,900 |
| Jul 28, 2025 | 12.38 | 12.40 | 12.37 | 12.37 | 12.37 | -0.24% | 3,300 |
| Jul 25, 2025 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 0.08% | 1,337 |
| Jul 24, 2025 | 12.34 | 12.43 | 12.34 | 12.39 | 12.39 | 0.24% | 4,622 |
| Jul 23, 2025 | 12.34 | 12.36 | 12.34 | 12.36 | 12.36 | 0.82% | 4,200 |
| Jul 22, 2025 | 12.24 | 12.27 | 12.21 | 12.26 | 12.26 | 0.41% | 1,925 |