• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Bahl & Gaynor Dividend ETF (NY:BGDV)

    27.25 -0.45 (-1.61%)
    Streaming Delayed Price Updated: 3:49 PM EDT, Mar 26, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 25, 2026 27.76 27.80 27.68 27.75 3,689 +0.07(+0.24%)
    Mar 24, 2026 27.45 27.76 27.45 27.68 1,805 +0.00(+0.01%)
    Mar 23, 2026 27.89 27.89 27.68 27.68 609 +0.28(+1.03%)
    Mar 20, 2026 27.57 27.65 27.38 27.40 998 -0.45(-1.61%)
    Mar 19, 2026 27.69 27.84 27.69 27.84 445 +0.01(+0.05%)
    Mar 18, 2026 27.97 27.97 27.83 27.83 1,166 -0.44(-1.57%)
    Mar 17, 2026 28.25 28.32 28.25 28.27 62,166 +0.11(+0.38%)
    Mar 16, 2026 28.26 28.26 28.13 28.16 24,537 +0.23(+0.82%)
    Mar 13, 2026 28.09 28.09 27.93 27.93 56,716 -0.00(-0.01%)
    Mar 12, 2026 28.06 28.17 27.94 27.94 12,786 -0.42(-1.47%)
    Mar 11, 2026 28.33 28.42 28.28 28.36 1,629 -0.04(-0.13%)
    Mar 10, 2026 28.55 28.66 28.39 28.39 4,291 -0.17(-0.59%)
    Mar 09, 2026 28.01 28.56 28.01 28.56 1,470 +0.14(+0.50%)
    Mar 06, 2026 28.39 28.48 28.34 28.42 1,231 -0.37(-1.29%)
    Mar 05, 2026 28.88 28.90 28.60 28.79 14,183 -0.21(-0.73%)
    Mar 04, 2026 29.00 29.06 28.98 29.00 26,449 +0.16(+0.55%)
    Mar 03, 2026 28.54 28.84 28.50 28.84 5,333 -0.38(-1.29%)
    Mar 02, 2026 29.15 29.29 29.09 29.22 1,779 -0.06(-0.20%)
    Feb 27, 2026 29.27 29.28 29.27 29.28 271 +0.12(+0.40%)
    Feb 26, 2026 29.06 29.16 29.00 29.16 5,004 -0.13(-0.46%)
    Feb 25, 2026 29.21 29.29 29.21 29.29 4,426 +0.06(+0.21%)
    Feb 24, 2026 29.13 29.23 29.13 29.23 591 +0.18(+0.62%)
    Feb 23, 2026 29.21 29.21 29.02 29.05 6,664 -0.20(-0.70%)
    Feb 20, 2026 29.13 29.26 29.13 29.26 9,258 +0.23(+0.81%)
    Feb 19, 2026 29.02 29.02 28.95 29.02 3,512 -0.14(-0.49%)
    Feb 18, 2026 29.16 29.26 29.10 29.17 8,024 +0.01(+0.03%)
    Feb 17, 2026 29.03 29.19 29.03 29.16 99,033 +0.06(+0.20%)
    Feb 13, 2026 28.96 29.22 28.96 29.10 11,873 +0.05(+0.17%)
    Feb 12, 2026 29.42 29.42 29.05 29.05 12,937 -0.05(-0.17%)
    Feb 11, 2026 29.12 29.12 28.93 29.10 4,792 +0.14(+0.49%)
    Feb 10, 2026 29.08 29.17 28.96 28.96 2,357 -0.02(-0.07%)
    Feb 09, 2026 28.79 29.02 28.79 28.98 3,413 +0.19(+0.68%)
    Feb 06, 2026 28.55 28.78 28.55 28.78 14,348 +0.61(+2.17%)
    Feb 05, 2026 28.31 28.31 28.12 28.17 5,235 -0.21(-0.73%)
    Feb 04, 2026 28.45 28.45 28.21 28.38 4,264 +0.05(+0.18%)
    Feb 03, 2026 28.40 28.40 28.05 28.33 12,195 -0.04(-0.14%)
    Feb 02, 2026 28.13 28.43 28.13 28.37 8,687 +0.19(+0.67%)
    Jan 30, 2026 28.19 28.21 28.05 28.18 42,898 -0.19(-0.68%)
    Jan 29, 2026 28.42 28.42 28.20 28.37 6,826 +0.11(+0.38%)
    Jan 28, 2026 28.26 28.30 28.17 28.27 14,798 -0.01(-0.04%)
    Jan 27, 2026 28.27 28.30 28.27 28.28 12,741 -0.03(-0.11%)
    Jan 26, 2026 28.34 28.34 28.29 28.31 23,512 +0.10(+0.37%)
    Jan 23, 2026 28.17 28.25 28.14 28.20 16,180 -0.07(-0.26%)
    Jan 22, 2026 28.31 28.36 28.18 28.28 2,325 +0.12(+0.43%)
    Jan 21, 2026 28.01 28.18 28.01 28.15 13,719 +0.36(+1.30%)
    Jan 20, 2026 27.99 28.01 27.79 27.79 41,279 -0.47(-1.68%)
    Jan 16, 2026 27.97 28.30 27.97 28.27 18,445 +0.10(+0.35%)
    Jan 15, 2026 28.27 28.32 28.17 28.17 7,867 +0.12(+0.44%)
    Jan 14, 2026 28.01 28.07 27.97 28.05 17,919 -0.08(-0.30%)
    Jan 13, 2026 28.22 28.22 28.07 28.13 2,673 -0.04(-0.13%)
    Jan 12, 2026 28.04 28.17 28.04 28.17 2,867 +0.12(+0.43%)
    Jan 09, 2026 27.94 28.08 27.94 28.05 3,922 +0.20(+0.72%)
    Jan 08, 2026 27.80 27.85 27.77 27.85 1,405 +0.17(+0.62%)
    Jan 07, 2026 27.90 27.90 27.67 27.67 8,612 -0.23(-0.81%)
    Jan 06, 2026 27.76 27.94 27.76 27.90 16,102 +0.24(+0.87%)
    Jan 05, 2026 27.68 27.73 27.66 27.66 11,623 +0.09(+0.32%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.