Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2024	11.06	11.06	11.03	11.03	933	-0.15(-1.31%)
May 22, 2024	11.22	11.22	11.15	11.17	9,681	-0.02(-0.17%)
May 21, 2024	11.23	11.23	11.19	11.19	5,480	-0.05(-0.44%)
May 20, 2024	11.25	11.25	11.24	11.24	2,575	-0.01(-0.09%)
May 17, 2024	11.23	11.25	11.23	11.25	1,607	-0.01(-0.05%)
May 16, 2024	11.23	11.26	11.23	11.26	14,385	+0.04(+0.34%)
May 15, 2024	11.19	11.22	11.19	11.22	4,542	+0.08(+0.71%)
May 14, 2024	11.11	11.14	11.11	11.14	8,301	+0.04(+0.34%)
May 13, 2024	11.12	11.16	11.10	11.10	68,265	-0.01(-0.09%)
May 10, 2024	11.10	11.11	11.08	11.11	8,475	+0.06(+0.54%)
May 09, 2024	10.98	11.05	10.98	11.05	14,224	+0.06(+0.55%)
May 08, 2024	10.95	10.99	10.95	10.99	52,491	+0.01(+0.09%)
May 07, 2024	10.98	11.00	10.97	10.98	51,391	+0.03(+0.27%)
May 06, 2024	10.95	10.95	10.89	10.95	34,880	+0.06(+0.55%)
May 03, 2024	10.92	10.92	10.89	10.89	13,315	+0.07(+0.62%)
May 02, 2024	10.81	10.82	10.77	10.82	4,257	+0.08(+0.70%)
May 01, 2024	10.74	10.78	10.74	10.75	2,347	-0.01(-0.08%)
Apr 30, 2024	10.87	10.87	10.76	10.76	2,047	-0.15(-1.37%)
Apr 29, 2024	10.93	10.93	10.91	10.91	1,112	+0.04(+0.37%)
Apr 26, 2024	10.88	10.88	10.87	10.87	1,202	-0.02(-0.17%)
Apr 25, 2024	10.88	10.88	10.88	10.88	270	-0.05(-0.43%)
Apr 24, 2024	10.92	10.93	10.85	10.93	1,229	-0.01(-0.09%)
Apr 23, 2024	10.90	10.94	10.90	10.94	778	+0.02(+0.18%)
Apr 22, 2024	10.89	10.93	10.89	10.92	904	+0.09(+0.87%)
Apr 19, 2024	10.78	10.83	10.78	10.83	779	+0.11(+0.99%)
Apr 18, 2024	10.74	10.74	10.71	10.72	2,400	+0.01(+0.06%)
Apr 17, 2024	10.72	10.72	10.71	10.71	947	-0.02(-0.16%)
Apr 16, 2024	10.76	10.76	10.70	10.73	4,005	-0.03(-0.28%)
Apr 15, 2024	10.89	10.89	10.76	10.76	2,155	-0.04(-0.37%)
Apr 12, 2024	10.95	10.95	10.80	10.80	2,442	-0.18(-1.60%)
Apr 11, 2024	10.91	10.98	10.90	10.98	2,915	-0.00(-0.04%)
Apr 10, 2024	10.98	10.98	10.98	10.98	326	-0.10(-0.94%)
Apr 09, 2024	11.13	11.13	11.04	11.08	1,005	+0.01(+0.13%)
Apr 08, 2024	11.04	11.07	11.04	11.07	640	+0.05(+0.45%)
Apr 05, 2024	11.03	11.04	11.00	11.02	1,838	+0.02(+0.18%)
Apr 04, 2024	11.14	11.14	10.97	11.00	7,782	-0.08(-0.73%)
Apr 03, 2024	11.12	11.12	11.08	11.08	2,286	-0.04(-0.32%)
Apr 02, 2024	11.11	11.12	11.11	11.12	2,931	-0.07(-0.66%)
Apr 01, 2024	11.26	11.26	11.16	11.19	8,670	-0.13(-1.15%)
Mar 28, 2024	11.24	11.32	11.17	11.32	27,961	+0.15(+1.33%)
Mar 27, 2024	11.10	11.17	11.10	11.17	3,725	+0.17(+1.52%)
Mar 26, 2024	11.01	11.02	11.00	11.00	1,785	-0.04(-0.35%)
Mar 25, 2024	11.11	11.11	11.04	11.04	1,219	-0.04(-0.36%)
Mar 22, 2024	11.10	11.10	11.07	11.08	1,861	-0.03(-0.24%)
Mar 21, 2024	11.10	11.11	11.10	11.11	677	+0.07(+0.63%)
Mar 20, 2024	10.98	11.04	10.98	11.04	698	+0.05(+0.47%)
Mar 19, 2024	10.95	11.00	10.93	10.99	6,121	+0.07(+0.63%)
Mar 18, 2024	10.92	10.94	10.92	10.92	1,232	+0.02(+0.22%)
Mar 15, 2024	10.86	10.90	10.86	10.90	1,214	+0.00(+0.00%)
Mar 14, 2024	10.88	10.89	10.88	10.89	1,408	-0.06(-0.50%)
Mar 13, 2024	10.98	10.98	10.95	10.95	3,902	-0.02(-0.22%)
Mar 12, 2024	10.95	10.99	10.94	10.97	24,482	+0.04(+0.36%)
Mar 11, 2024	10.92	10.93	10.85	10.93	5,180	+0.05(+0.42%)
Mar 08, 2024	10.91	10.91	10.89	10.89	870	-0.01(-0.13%)
Mar 07, 2024	10.91	10.92	10.90	10.90	1,727	+0.07(+0.64%)
Mar 06, 2024	10.85	10.87	10.83	10.83	2,510	+0.03(+0.27%)
Mar 05, 2024	10.82	10.84	10.80	10.80	2,902	-0.03(-0.32%)
Mar 04, 2024	10.82	10.85	10.82	10.84	4,686	+0.01(+0.09%)
Mar 01, 2024	10.78	10.83	10.78	10.83	1,302	+0.03(+0.24%)
Feb 29, 2024	10.86	10.86	10.79	10.80	6,359	+0.01(+0.09%)
Feb 28, 2024	10.83	10.83	10.77	10.79	1,947	+0.00(+0.02%)
Feb 27, 2024	10.76	10.79	10.76	10.79	9,815	+0.02(+0.14%)
Feb 26, 2024	10.78	10.79	10.78	10.78	3,101	-0.05(-0.43%)
Feb 23, 2024	10.81	10.83	10.81	10.82	2,932	+0.04(+0.35%)
Feb 22, 2024	10.72	10.80	10.72	10.78	11,303	+0.07(+0.62%)
Feb 21, 2024	10.73	10.73	10.66	10.72	4,525	+0.03(+0.31%)
Feb 20, 2024	10.62	10.70	10.62	10.68	10,066	+0.01(+0.10%)
Feb 16, 2024	10.67	10.74	10.67	10.67	8,420	-0.02(-0.14%)
Feb 15, 2024	10.61	10.70	10.61	10.69	8,469	+0.09(+0.89%)
Feb 14, 2024	10.59	10.59	10.53	10.59	43,304	+0.07(+0.65%)
Feb 13, 2024	10.53	10.54	10.48	10.53	8,425	-0.12(-1.16%)
Feb 12, 2024	10.63	10.66	10.63	10.65	7,341	+0.06(+0.52%)
Feb 09, 2024	10.63	10.63	10.57	10.59	37,920	-0.04(-0.35%)
Feb 08, 2024	10.70	10.70	10.58	10.63	6,927	-0.04(-0.36%)
Feb 07, 2024	10.61	10.67	10.59	10.67	4,530	+0.06(+0.57%)
Feb 06, 2024	10.48	10.61	10.48	10.61	1,647	+0.06(+0.52%)
Feb 05, 2024	10.62	10.62	10.46	10.55	36,637	-0.04(-0.37%)
Feb 02, 2024	10.56	10.66	10.55	10.59	20,224	+0.05(+0.46%)
Feb 01, 2024	10.48	10.54	10.48	10.54	1,772	+0.03(+0.29%)
Jan 31, 2024	10.61	10.63	10.51	10.51	14,846	-0.10(-0.90%)
Jan 30, 2024	10.56	10.61	10.56	10.61	1,315	+0.05(+0.43%)
Jan 29, 2024	10.56	10.56	10.49	10.56	2,575	+0.03(+0.27%)
Jan 26, 2024	10.53	10.54	10.53	10.54	2,087	+0.02(+0.15%)
Jan 25, 2024	10.47	10.52	10.47	10.52	1,231	+0.06(+0.56%)
Jan 24, 2024	10.50	10.50	10.46	10.46	674	+0.00(+0.03%)
Jan 23, 2024	10.50	10.50	10.44	10.46	816	+0.03(+0.32%)
Jan 22, 2024	10.42	10.42	10.42	10.42	376	+0.04(+0.38%)
Jan 19, 2024	10.31	10.38	10.31	10.38	2,372	+0.08(+0.76%)
Jan 18, 2024	10.26	10.31	10.24	10.31	1,043	+0.04(+0.44%)
Jan 17, 2024	10.27	10.28	10.24	10.26	3,113	-0.04(-0.44%)
Jan 16, 2024	10.31	10.32	10.31	10.31	756	-0.07(-0.68%)
Jan 12, 2024	10.37	10.40	10.34	10.38	899	+0.02(+0.15%)
Jan 11, 2024	10.31	10.36	10.31	10.36	526	-0.03(-0.31%)
Jan 10, 2024	10.37	10.39	10.37	10.39	321	+0.01(+0.08%)
Jan 09, 2024	10.41	10.41	10.36	10.38	1,283	-0.04(-0.34%)
Jan 08, 2024	10.35	10.42	10.33	10.42	811	+0.04(+0.39%)
Jan 05, 2024	10.41	10.41	10.38	10.38	366	-0.02(-0.24%)
Jan 04, 2024	10.40	10.40	10.40	10.40	322	-0.01(-0.11%)
Jan 03, 2024	10.42	10.42	10.41	10.42	1,088	-0.02(-0.17%)
Jan 02, 2024	10.43	10.44	10.41	10.43	1,809	+0.02(+0.23%)
Dec 29, 2023	10.41	10.41	10.41	10.41	460	-0.03(-0.33%)
Dec 28, 2023	10.49	10.49	10.42	10.44	1,259	+0.03(+0.33%)
Dec 27, 2023	10.42	10.42	10.39	10.41	500	-0.00(-0.02%)
Dec 26, 2023	10.41	10.41	10.41	10.41	678	+0.03(+0.33%)
Dec 22, 2023	10.40	10.41	10.38	10.38	4,739	+0.05(+0.45%)
Dec 21, 2023	10.30	10.33	10.30	10.33	418	+0.10(+0.95%)
Dec 20, 2023	10.37	10.37	10.23	10.23	1,389	-0.13(-1.23%)
Dec 19, 2023	10.35	10.36	10.35	10.36	810	+0.05(+0.53%)
Dec 18, 2023	10.31	10.31	10.31	10.31	305	+0.01(+0.14%)
Dec 15, 2023	10.30	10.30	10.28	10.29	765	-0.02(-0.18%)
Dec 14, 2023	10.31	10.31	10.31	10.31	582	+0.10(+0.93%)
Dec 13, 2023	10.07	10.21	10.07	10.21	457	+0.15(+1.52%)
Dec 12, 2023	10.04	10.07	10.04	10.06	438	-0.01(-0.11%)
Dec 11, 2023	10.01	10.07	9.984	10.07	1,020	+0.05(+0.50%)
Dec 08, 2023	10.06	10.06	9.993	10.02	1,016	+0.02(+0.18%)
Dec 07, 2023	9.993	10.01	9.993	10.00	1,491	+0.01(+0.15%)
Dec 06, 2023	10.02	10.03	9.990	9.990	739	-0.01(-0.10%)
Dec 05, 2023	10.14	10.14	10.000	10.000	848	-0.03(-0.28%)
Dec 04, 2023	9.993	10.03	9.993	10.03	421	+0.01(+0.11%)
Dec 01, 2023	9.959	10.02	9.959	10.02	403	+0.08(+0.85%)
Nov 30, 2023	9.924	9.932	9.889	9.932	664	+0.09(+0.94%)
Nov 29, 2023	9.874	9.874	9.840	9.840	1,678	+0.02(+0.17%)
Nov 28, 2023	9.845	9.845	9.823	9.823	1,038	+0.00(+0.03%)
Nov 27, 2023	9.805	9.820	9.795	9.820	1,047	-0.02(-0.20%)
Nov 24, 2023	9.840	9.840	9.840	9.840	350	+0.02(+0.21%)
Nov 22, 2023	9.819	9.819	9.819	9.819	330	+0.01(+0.08%)
Nov 21, 2023	9.825	9.835	9.785	9.811	1,454	+0.00(+0.01%)
Nov 20, 2023	9.835	9.845	9.775	9.810	879	+0.02(+0.21%)
Nov 17, 2023	9.771	9.789	9.771	9.789	1,177	+0.04(+0.39%)
Nov 16, 2023	9.755	9.755	9.716	9.751	950	-0.04(-0.45%)
Nov 15, 2023	9.796	9.796	9.796	9.796	191	+0.05(+0.51%)
Nov 14, 2023	9.747	9.795	9.746	9.746	517	+0.16(+1.66%)
Nov 13, 2023	9.557	9.616	9.557	9.587	1,231	-0.02(-0.22%)
Nov 10, 2023	9.535	9.608	9.535	9.608	236	+0.10(+1.01%)
Nov 09, 2023	9.512	9.512	9.512	9.512	283	-0.08(-0.86%)
Nov 08, 2023	9.595	9.595	9.595	9.595	63	-0.01(-0.11%)
Nov 07, 2023	9.606	9.605	9.605	9.605	134	-0.03(-0.31%)
Nov 06, 2023	9.626	9.636	9.626	9.635	311	-0.01(-0.15%)
Nov 03, 2023	9.650	9.650	9.650	9.650	366	+0.05(+0.55%)
Nov 02, 2023	9.527	9.597	9.527	9.597	521	+0.19(+1.97%)
Nov 01, 2023	9.408	9.411	9.398	9.411	350	+0.04(+0.41%)
Oct 31, 2023	9.373	9.373	9.373	9.373	279	+0.05(+0.52%)
Oct 30, 2023	9.348	9.358	9.309	9.324	1,121	+0.12(+1.35%)
Oct 27, 2023	9.274	9.274	9.200	9.200	283	-0.16(-1.71%)
Oct 26, 2023	9.360	9.360	9.360	9.360	201	-0.04(-0.41%)
Oct 25, 2023	9.388	9.398	9.388	9.398	1,160	-0.00(-0.04%)
Oct 24, 2023	9.418	9.418	9.402	9.402	379	+0.04(+0.41%)
Oct 23, 2023	9.364	9.364	9.364	9.364	257	-0.07(-0.78%)
Oct 20, 2023	9.587	9.587	9.438	9.438	1,473	-0.09(-0.99%)
Oct 19, 2023	9.582	9.616	9.532	9.532	1,162	-0.05(-0.52%)
Oct 18, 2023	9.587	9.587	9.582	9.582	313	-0.07(-0.72%)
Oct 17, 2023	9.686	9.686	9.651	9.651	941	+0.02(+0.22%)
Oct 16, 2023	9.656	9.656	9.630	9.630	303	+0.10(+1.04%)
Oct 13, 2023	9.616	9.616	9.531	9.531	1,121	+0.00(+0.00%)
Oct 12, 2023	9.547	9.547	9.477	9.531	3,956	-0.07(-0.69%)
Oct 11, 2023	9.597	9.597	9.597	9.597	264	-0.02(-0.21%)
Oct 10, 2023	9.616	9.626	9.616	9.618	1,769	+0.04(+0.45%)
Oct 09, 2023	9.575	9.575	9.575	9.575	120	+0.09(+0.97%)
Oct 06, 2023	9.487	9.487	9.482	9.482	423	+0.05(+0.52%)
Oct 05, 2023	9.433	9.433	9.433	9.433	241	-0.04(-0.42%)
Oct 04, 2023	9.487	9.487	9.472	9.472	272	+0.02(+0.21%)
Oct 03, 2023	9.497	9.502	9.438	9.453	936	-0.08(-0.80%)
Oct 02, 2023	9.517	9.587	9.517	9.529	855	-0.07(-0.74%)
Sep 29, 2023	9.666	9.676	9.600	9.600	4,330	-0.05(-0.53%)
Sep 28, 2023	9.662	9.662	9.651	9.651	377	+0.05(+0.54%)
Sep 27, 2023	9.621	9.631	9.552	9.598	1,644	-0.02(-0.18%)
Sep 26, 2023	9.621	9.634	9.594	9.616	9,866	-0.10(-0.99%)
Sep 25, 2023	9.712	9.712	9.712	9.712	640	+0.05(+0.49%)
Sep 22, 2023	9.700	9.709	9.665	9.665	1,109	-0.05(-0.47%)
Sep 21, 2023	9.730	9.740	9.711	9.711	1,081	-0.14(-1.46%)
Sep 20, 2023	9.868	9.868	9.855	9.855	437	-0.04(-0.38%)
Sep 19, 2023	9.865	9.893	9.865	9.893	777	-0.01(-0.11%)
Sep 18, 2023	9.957	9.957	9.888	9.903	890	-0.01(-0.13%)
Sep 15, 2023	9.977	9.977	9.916	9.916	1,566	-0.12(-1.15%)
Sep 14, 2023	10.04	10.04	10.03	10.03	1,034	+0.10(+1.00%)
Sep 13, 2023	9.918	9.947	9.908	9.932	2,800	+0.01(+0.09%)
Sep 12, 2023	9.922	9.922	9.922	9.922	128	+0.04(+0.40%)
Sep 11, 2023	9.888	9.898	9.868	9.883	1,225	+0.03(+0.33%)
Sep 08, 2023	9.858	9.878	9.843	9.850	2,629	-0.00(-0.02%)
Sep 07, 2023	10.35	10.35	9.853	9.853	562	-0.01(-0.09%)
Sep 06, 2023	9.908	9.908	9.858	9.861	1,276	-0.09(-0.95%)
Sep 05, 2023	9.997	9.997	9.956	9.956	682	-0.07(-0.71%)
Sep 01, 2023	10.10	10.10	10.01	10.03	644	+0.03(+0.30%)
Aug 31, 2023	10.25	10.25	9.997	9.997	1,049	-0.03(-0.29%)
Aug 30, 2023	10.08	10.08	10.03	10.03	2,392	+0.03(+0.28%)
Aug 29, 2023	9.999	9.999	9.999	9.999	312	+0.07(+0.68%)
Aug 28, 2023	9.937	9.937	9.931	9.931	344	+0.03(+0.30%)
Aug 25, 2023	9.888	9.901	9.839	9.901	1,055	+0.05(+0.53%)
Aug 24, 2023	9.952	9.952	9.849	9.849	387	-0.07(-0.75%)
Aug 23, 2023	9.908	9.933	9.908	9.923	987	+0.05(+0.50%)
Aug 22, 2023	9.927	9.927	9.873	9.873	2,723	-0.04(-0.42%)
Aug 21, 2023	9.888	9.915	9.888	9.915	1,256	-0.01(-0.06%)
Aug 18, 2023	9.888	9.921	9.888	9.921	1,269	-0.01(-0.06%)
Aug 17, 2023	9.947	9.962	9.927	9.927	525	-0.01(-0.15%)
Aug 16, 2023	9.987	9.987	9.942	9.942	563	-0.05(-0.50%)
Aug 15, 2023	10.08	10.08	9.992	9.992	5,577	-0.12(-1.23%)
Aug 14, 2023	10.12	10.12	10.12	10.12	371	-0.00(-0.04%)
Aug 11, 2023	9.957	10.12	9.957	10.12	1,338	+0.04(+0.39%)
Aug 10, 2023	10.14	10.14	10.08	10.08	429	-0.02(-0.18%)
Aug 09, 2023	10.13	10.13	10.10	10.10	995	-0.01(-0.11%)
Aug 08, 2023	10.15	10.15	10.06	10.11	1,987	-0.07(-0.68%)
Aug 07, 2023	10.20	10.20	10.17	10.18	1,202	+0.03(+0.34%)
Aug 04, 2023	10.23	10.23	10.14	10.14	2,040	-0.06(-0.63%)
Aug 03, 2023	10.68	10.68	10.17	10.21	3,178	-0.05(-0.48%)
Aug 02, 2023	10.29	10.29	10.25	10.26	1,963	-0.05(-0.48%)
Aug 01, 2023	10.30	10.31	10.30	10.31	976	-0.01(-0.08%)
Jul 31, 2023	10.38	10.38	10.31	10.32	3,062	-0.01(-0.14%)
Jul 28, 2023	10.32	10.33	10.31	10.33	1,994	+0.05(+0.46%)
Jul 27, 2023	10.37	10.38	10.28	10.28	1,448	-0.08(-0.73%)
Jul 26, 2023	10.39	10.39	10.34	10.36	4,052	-0.03(-0.32%)
Jul 25, 2023	10.37	10.39	10.36	10.39	1,952	+0.00(+0.00%)
Jul 24, 2023	10.38	10.40	10.37	10.39	1,919	+0.06(+0.58%)
Jul 21, 2023	10.97	10.97	10.30	10.33	1,348	+0.04(+0.36%)
Jul 20, 2023	10.27	10.32	10.27	10.29	6,196	+0.07(+0.69%)
Jul 19, 2023	10.18	10.23	10.18	10.22	3,272	+0.06(+0.63%)
Jul 18, 2023	10.14	10.17	10.14	10.16	629	+0.07(+0.69%)
Jul 17, 2023	10.07	10.09	10.07	10.09	460	+0.02(+0.18%)
Jul 14, 2023	10.07	10.09	10.06	10.07	5,987	-0.04(-0.44%)
Jul 13, 2023	10.12	10.12	10.11	10.12	2,315	+0.01(+0.09%)
Jul 12, 2023	10.17	10.17	10.11	10.11	1,471	+0.03(+0.27%)
Jul 11, 2023	10.08	10.08	10.08	10.08	151	+0.12(+1.23%)
Jul 10, 2023	9.977	9.982	9.958	9.958	3,451	+0.02(+0.24%)
Jul 07, 2023	9.976	9.976	9.934	9.934	1,140	-0.02(-0.23%)
Jul 06, 2023	10.05	10.05	9.927	9.957	1,351	-0.08(-0.78%)
Jul 05, 2023	10.11	10.11	10.03	10.04	25,215	-0.05(-0.51%)
Jul 03, 2023	10.06	10.11	10.05	10.09	11,851	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: BDVG )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

(NY: BDVG )

Historical Prices

Sections

Services