(BGLD)
CBOE: BGLD
· Real-Time Price · USD
21.66
0.02 (0.09%)
At close: Aug 15, 2025, 2:59 PM
BGLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.62 | 21.76 | 21.60 | 21.67 | 21.67 | 0.14% | 7,828 |
| Aug 14, 2025 | 21.77 | 21.77 | 21.60 | 21.64 | 21.64 | -0.73% | 9,400 |
| Aug 13, 2025 | 21.69 | 21.86 | 21.69 | 21.80 | 21.80 | 0.41% | 5,500 |
| Aug 12, 2025 | 21.63 | 21.77 | 21.59 | 21.71 | 21.71 | -0.18% | 7,312 |
| Aug 11, 2025 | 21.79 | 21.83 | 21.67 | 21.75 | 21.75 | -1.23% | 9,100 |
| Aug 8, 2025 | 22.10 | 22.10 | 21.91 | 22.02 | 22.02 | 0.00% | 12,404 |
| Aug 7, 2025 | 22.11 | 22.11 | 21.90 | 22.02 | 22.02 | 0.46% | 14,230 |
| Aug 6, 2025 | 21.90 | 21.97 | 21.83 | 21.92 | 21.92 | 0.00% | 18,000 |
| Aug 5, 2025 | 22.02 | 22.02 | 21.85 | 21.92 | 21.92 | 0.18% | 20,300 |
| Aug 4, 2025 | 21.90 | 21.95 | 21.84 | 21.88 | 21.88 | 0.51% | 8,323 |
| Aug 1, 2025 | 21.69 | 21.81 | 21.63 | 21.77 | 21.77 | 1.73% | 13,543 |
| Jul 31, 2025 | 21.38 | 21.50 | 21.35 | 21.40 | 21.40 | 0.52% | 5,319 |
| Jul 30, 2025 | 21.46 | 21.49 | 21.29 | 21.29 | 21.29 | -1.39% | 3,800 |
| Jul 29, 2025 | 21.55 | 21.68 | 21.51 | 21.59 | 21.59 | 0.33% | 2,511 |
| Jul 28, 2025 | 21.75 | 21.75 | 21.44 | 21.52 | 21.52 | -1.01% | 20,843 |
| Jul 25, 2025 | 21.74 | 21.74 | 21.54 | 21.74 | 21.74 | -0.09% | 7,900 |
| Jul 24, 2025 | 21.74 | 21.92 | 21.74 | 21.76 | 21.76 | -0.46% | 10,800 |
| Jul 23, 2025 | 22.11 | 22.11 | 21.85 | 21.86 | 21.86 | -1.18% | 8,600 |
| Jul 22, 2025 | 21.99 | 22.17 | 21.99 | 22.12 | 22.12 | 0.68% | 4,040 |
| Jul 21, 2025 | 21.85 | 22.01 | 21.85 | 21.97 | 21.97 | 1.38% | 6,400 |