Litman Gregory Funds Trust (BDVG) Historical Stock Data

11.83 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, BDVG is down -0.04% a day on average. There have been 15 days where Litman Gregory Funds Trust closed green and 15 days where BDVG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-18	11.83	11.83	↑$0.00 (0.00%)	11.83	11.83	0.90K
2025-06-17	11.84	11.76	↓$0.08 (-0.65%)	11.76	11.84	1.44K
2025-06-16	11.92	11.87	↓$0.05 (-0.42%)	11.86	11.92	1.94K
2025-06-13	11.80	11.79	↓$0.01 (-0.12%)	11.79	11.80	693
2025-06-12	11.86	11.90	↑$0.04 (0.30%)	11.86	11.90	0.99K
2025-06-11	11.97	11.83	↓$0.14 (-1.19%)	11.83	11.97	2.27K
2025-06-10	11.91	11.91	↑$0.00 (0.03%)	11.91	11.95	63.65K
2025-06-09	11.88	11.89	↑$0.01 (0.09%)	11.88	11.91	8.29K
2025-06-06	11.88	11.86	↓$0.02 (-0.16%)	11.86	11.88	1.89K
2025-06-05	11.80	11.73	↓$0.06 (-0.54%)	11.73	11.80	1.18K
2025-06-04	11.85	11.80	↓$0.05 (-0.41%)	11.80	11.85	1.18K
2025-06-03	11.81	11.82	↑$0.02 (0.13%)	11.81	11.82	2.05K
2025-06-02	11.69	11.77	↑$0.08 (0.68%)	11.69	11.77	1.13K
2025-05-30	11.65	11.70	↑$0.05 (0.46%)	11.65	11.70	870
2025-05-29	11.68	11.68	↑$0.00 (0.00%)	11.68	11.68	2.58K
2025-05-28	11.77	11.62	↓$0.15 (-1.24%)	11.62	11.77	4.46K
2025-05-27	11.61	11.73	↑$0.12 (1.02%)	11.61	11.74	2.17K
2025-05-23	11.58	11.58	↓$0.00 (-0.01%)	11.58	11.61	7.64K
2025-05-22	11.57	11.61	↑$0.04 (0.35%)	11.57	11.64	1.53K
2025-05-21	11.77	11.62	↓$0.15 (-1.24%)	11.62	11.77	1.20K
2025-05-20	11.84	11.79	↓$0.05 (-0.46%)	11.77	11.84	9.24K
2025-05-19	11.74	11.83	↑$0.09 (0.72%)	11.74	11.84	1.46K
2025-05-16	11.72	11.81	↑$0.09 (0.77%)	11.72	11.81	2.63K
2025-05-15	11.62	11.74	↑$0.12 (1.03%)	11.62	11.75	3.03K
2025-05-14	11.60	11.57	↓$0.03 (-0.29%)	11.55	11.61	8.61K
2025-05-13	11.68	11.67	↓$0.01 (-0.09%)	11.67	11.69	8.14K
2025-05-12	11.63	11.68	↑$0.05 (0.41%)	11.63	11.69	2.65K
2025-05-09	11.48	11.45	↓$0.03 (-0.29%)	11.45	11.48	1.29K
2025-05-08	11.46	11.47	↑$0.01 (0.06%)	11.46	11.55	10.57K
2025-05-07	11.42	11.41	↓$0.01 (-0.11%)	11.41	11.45	1.88K