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 |
Create an account or log in to view more rows.
$BDVG green shoots
$BDVG Yolo
$BDVG just added more
$BDVG warming up
$BDVG I like green candles on my birthday cake
$BDVG yes
keep going down
let's go
stop stalling
$BDVG I need a smoke after this trade
$BDVG Pack it up boys.
$BDVG out of the way
$BDVG hi hi