Litman Gregory Funds Trust (BDVG) Historical Stock Data

12.97 ↓0.01 (-0.06%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BDVG is down -0.14% a day on average. There have been 13 days where Litman Gregory Funds Trust closed green and 17 days where BDVG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	12.96	12.97	↑$0.01 (0.07%)	12.96	12.98	2.29K
2025-12-11	12.99	12.98	↓$0.01 (-0.10%)	12.98	12.99	1.02K
2025-12-10	12.82	12.91	↑$0.09 (0.70%)	12.82	12.91	1.14K
2025-12-09	12.86	12.76	↓$0.10 (-0.74%)	12.76	12.86	0.91K
2025-12-08	12.91	12.81	↓$0.10 (-0.80%)	12.81	12.91	1.56K
2025-12-05	12.90	12.86	↓$0.04 (-0.31%)	12.86	12.90	652
2025-12-04	12.91	12.89	↓$0.02 (-0.12%)	12.89	12.94	1.80K
2025-12-03	12.85	12.90	↑$0.05 (0.35%)	12.83	12.90	1.75K
2025-12-02	12.81	12.79	↓$0.02 (-0.16%)	12.79	12.81	789
2025-12-01	12.83	12.78	↓$0.05 (-0.40%)	12.78	12.83	3.48K
2025-11-28	12.84	12.84	↓$0.00 (-0.01%)	12.84	12.84	647
2025-11-26	12.73	12.77	↑$0.04 (0.34%)	12.73	12.81	3.42K
2025-11-25	12.72	12.72	↑$0.00 (0.00%)	12.72	12.72	238
2025-11-24	12.61	12.57	↓$0.04 (-0.32%)	12.57	12.61	1.89K
2025-11-21	12.61	12.61	↓$0.00 (-0.02%)	12.61	12.61	742
2025-11-20	12.67	12.43	↓$0.24 (-1.92%)	12.43	12.68	1.87K
2025-11-19	12.59	12.55	↓$0.04 (-0.36%)	12.54	12.61	21.41K
2025-11-18	12.55	12.57	↑$0.02 (0.17%)	12.54	12.57	3.23K
2025-11-17	12.74	12.58	↓$0.16 (-1.23%)	12.56	12.74	7.83K
2025-11-14	12.65	12.73	↑$0.08 (0.66%)	12.65	12.76	1.68K
2025-11-13	12.85	12.72	↓$0.13 (-1.02%)	12.71	12.85	4.51K
2025-11-12	12.81	12.83	↑$0.02 (0.12%)	12.81	12.84	1.27K
2025-11-11	12.66	12.73	↑$0.07 (0.57%)	12.66	12.75	2.03K
2025-11-10	12.56	12.61	↑$0.05 (0.40%)	12.56	12.61	1.51K
2025-11-07	12.55	12.57	↑$0.02 (0.19%)	12.54	12.57	3.64K
2025-11-06	12.58	12.56	↓$0.02 (-0.16%)	12.56	12.60	2.87K
2025-11-05	12.60	12.62	↑$0.02 (0.17%)	12.60	12.63	1.80K
2025-11-04	12.64	12.62	↓$0.02 (-0.16%)	12.61	12.64	4.05K
2025-11-03	12.75	12.64	↓$0.11 (-0.85%)	12.62	12.75	4.72K
2025-10-31	12.67	12.75	↑$0.08 (0.63%)	12.67	12.75	4.47K