Stock listing
NYSE Arca:BGDV Bahl & Gaynor Dividend ETF Stock
Follow Bahl & Gaynor Dividend ETF into a list and get an email when it puts out news.
Share price · AMEX:BGDV
$31.10 USD +0.21 (+0.7%)
Close on Oct 20, 2026
- Day range
- $30.96 – $31.10 USDOct 20, 2026
- Volume
- 12,274 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:BGDV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.10 | +0.209 | +0.7% | $30.97 | $31.10 | $30.96 | 12,274 | |
| $30.89 | -0.029 | -0.1% | $30.93 | $31.03 | $30.89 | 12,074 | |
| $30.92 | -0.051 | -0.2% | $31.09 | $31.09 | $30.86 | 11,896 | |
| $30.97 | +0.12 | +0.4% | $30.88 | $30.98 | $30.88 | 2,876 | |
| $30.85 | -0.068 | -0.2% | $30.85 | $30.85 | $30.74 | 46,768 | |
| $30.92 | -0.047 | -0.2% | $30.97 | $30.97 | $30.83 | 7,802 | |
| $30.97 | +0.114 | +0.4% | $31.00 | $31.02 | $30.93 | 4,136 | |
| $30.85 | +0.131 | +0.4% | $30.82 | $30.88 | $30.82 | 14,100 | |
| $30.72 | -0.04 | -0.1% | $30.70 | $30.74 | $30.62 | 15,100 | |
| $30.76 | -0.25 | -0.8% | $30.72 | $30.81 | $30.69 | 3,500 | |
| $31.01 | +0.189 | +0.6% | $30.93 | $31.05 | $30.92 | 9,879 | |
| $30.82 | +0.311 | +1.0% | $30.55 | $30.90 | $30.55 | 13,383 | |
| $30.51 | +0.18 | +0.6% | $30.49 | $30.51 | $30.45 | 8,100 | |
| $30.33 | +0.095 | +0.3% | $30.23 | $30.39 | $30.14 | 59,600 | |
| $30.24 | -0.194 | -0.6% | $30.42 | $30.43 | $30.24 | 6,600 | |
| $30.43 | -0.031 | -0.1% | $30.41 | $30.43 | $30.31 | 1,200 | |
| $30.46 | -0.075 | -0.2% | $30.45 | $30.49 | $30.31 | 32,300 | |
| $30.54 | +0.085 | +0.3% | $30.44 | $30.56 | $30.39 | 1,687,000 | |
| $30.45 | -0.02 | -0.1% | $30.40 | $30.52 | $30.38 | 10,700 | |
| $30.47 | -0.149 | -0.5% | $30.57 | $30.61 | $30.47 | 53,400 | |
| $30.62 | -0.021 | -0.1% | $30.65 | $30.66 | $30.57 | 12,700 | |
| $30.64 | +0.29 | +1.0% | $30.45 | $30.70 | $30.44 | 30,100 | |
| $30.35 | +0.09 | +0.3% | $30.21 | $30.35 | $30.21 | 10,200 | |
| $30.26 | +0.18 | +0.6% | $30.25 | $30.29 | $30.23 | 36,100 | |
| $30.08 | -0.10 | -0.3% | $30.28 | $30.34 | $30.05 | 6,800 | |
| $30.18 | -0.29 | -1.0% | $30.33 | $30.35 | $30.16 | 8,200 | |
| $30.47 | -0.191 | -0.6% | $30.53 | $30.55 | $30.47 | 6,000 | |
| $30.66 | +0.131 | +0.4% | $30.77 | $30.79 | $30.63 | 10,200 | |
| $30.53 | -0.222 | -0.7% | $30.61 | $30.67 | $30.49 | 10,500 | |
| $30.75 | -0.188 | -0.6% | $30.82 | $30.82 | $30.74 | 5,000 | |
| $30.94 | -0.072 | -0.2% | $30.96 | $31.04 | $30.94 | 6,600 | |
| $31.01 | -0.032 | -0.1% | $31.05 | $31.06 | $31.00 | 14,300 | |
| $31.04 | +0.22 | +0.7% | $30.79 | $31.07 | $30.79 | 2,300 | |
| $30.82 | -0.026 | -0.1% | $30.80 | $30.90 | $30.80 | 6,500 | |
| $30.85 | -0.132 | -0.4% | $30.90 | $30.92 | $30.83 | 7,700 | |
| $30.98 | -0.093 | -0.3% | $31.02 | $31.02 | $30.93 | 7,500 | |
| $31.08 | -0.185 | -0.6% | $31.27 | $31.27 | $31.08 | 95,000 | |
| $31.26 | -0.02 | -0.1% | $31.18 | $31.26 | $31.18 | 7,500 | |
| $31.28 | +0.164 | +0.5% | $31.24 | $31.30 | $31.24 | 5,100 | |
| $31.12 | -0.01 | 0.0% | $31.06 | $31.13 | $31.06 | 3,500 | |
| $31.13 | -0.054 | -0.2% | $31.07 | $31.14 | $31.06 | 11,600 | |
| $31.18 | +0.12 | +0.4% | $31.18 | $31.18 | $31.18 | 200 | |
| $31.06 | -0.24 | -0.8% | $31.26 | $31.28 | $31.05 | 3,800 | |
| $31.30 | -0.255 | -0.8% | $31.53 | $31.53 | $31.30 | 3,800 | |
| $31.56 | -0.197 | -0.6% | $31.60 | $31.60 | $31.56 | 16,600 | |
| $31.75 | -0.098 | -0.3% | $31.88 | $31.89 | $31.75 | 4,400 | |
| $31.85 | -0.07 | -0.2% | $31.81 | $31.85 | $31.81 | 1,100 | |
| $31.92 | +0.155 | +0.5% | $31.94 | $31.97 | $31.88 | 5,700 | |
| $31.77 | +0.056 | +0.2% | $31.86 | $31.86 | $31.76 | 8,600 | |
| $31.71 | +0.028 | +0.1% | $31.85 | $31.88 | $31.71 | 4,400 | |
| $31.68 | +0.014 | 0.0% | $31.70 | $31.78 | $31.68 | 5,800 | |
| $31.67 | -0.005 | 0.0% | $31.69 | $31.75 | $31.65 | 5,400 | |
| $31.67 | +0.097 | +0.3% | $31.73 | $31.81 | $31.65 | 68,900 | |
| $31.58 | -0.085 | -0.3% | $31.85 | $31.85 | $31.58 | 7,400 | |
| $31.66 | +0.388 | +1.2% | $31.34 | $31.75 | $31.32 | 25,500 | |
| $31.27 | +0.162 | +0.5% | $31.12 | $31.27 | $31.12 | 8,100 | |
| $31.11 | +0.13 | +0.4% | $31.04 | $31.20 | $30.87 | 12,700 | |
| $30.98 | +0.187 | +0.6% | $30.95 | $30.98 | $30.81 | 4,700 | |
| $30.79 | -0.396 | -1.3% | $31.14 | $31.17 | $30.79 | 35,800 | |
| $31.19 | +0.112 | +0.4% | $30.97 | $31.19 | $30.97 | 3,800 | |
| $31.08 | +0.003 | 0.0% | $31.20 | $31.28 | $30.96 | 44,000 | |
| $31.07 | -0.038 | -0.1% | $31.12 | $31.12 | $31.03 | 66,900 | |
| $31.11 | -0.127 | -0.4% | $31.17 | $31.17 | $31.11 | 1,600 | |
| $31.24 | +0.112 | +0.4% | $31.26 | $31.27 | $31.21 | 7,300 | |
| $31.13 | +0.277 | +0.9% | $30.99 | $31.15 | $30.99 | 14,000 | |
| $30.85 | -0.095 | -0.3% | $31.09 | $31.09 | $30.85 | 3,400 |
- Ticker
- NYSE Arca:BGDV
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Bahl & Gaynor Dividend ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Bahl & Gaynor Dividend ETF.