Litman Gregory Funds Trust (BDVG) Historical Stock Data

10.10 ↑0.02 (0.18%)

As of December 4, 2023, 3:16pm EST.

Historical Data

In the past 30 trading days, BDVG is down -0.06% 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
2023-12-05	10.08	10.08	↑$0.00 (0.00%)	10.08	10.08	842
2023-12-04	10.07	10.10	↑$0.03 (0.34%)	10.07	10.10	408
2023-12-01	10.04	10.09	↑$0.06 (0.58%)	10.04	10.09	400
2023-11-30	10.00	10.01	↑$0.01 (0.09%)	9.97	10.01	657
2023-11-29	9.95	9.91	↓$0.04 (-0.35%)	9.91	9.95	1.67K
2023-11-28	9.90	9.90	↓$0.00 (-0.02%)	9.90	9.90	1.03K
2023-11-27	9.88	9.90	↑$0.01 (0.15%)	9.87	9.90	1.04K
2023-11-24	9.92	9.92	↑$0.00 (0.00%)	9.92	9.92	300
2023-11-21	9.90	9.89	↓$0.01 (-0.14%)	9.86	9.91	1.44K
2023-11-20	9.91	9.89	↓$0.03 (-0.25%)	9.85	9.92	873
2023-11-17	9.85	9.86	↑$0.02 (0.18%)	9.85	9.86	1.13K
2023-11-16	9.83	9.83	↓$0.00 (-0.04%)	9.81	9.83	0.94K
2023-11-14	9.82	9.82	↓$0.00 (-0.02%)	9.82	9.83	514
2023-11-13	9.63	9.66	↑$0.03 (0.31%)	9.63	9.69	1.22K
2023-11-10	9.61	9.68	↑$0.07 (0.76%)	9.61	9.68	234
2023-11-06	9.70	9.71	↑$0.01 (0.09%)	9.70	9.71	309
2023-11-03	9.72	9.72	↑$0.00 (0.00%)	9.72	9.72	400
2023-11-02	9.67	9.67	↑$0.00 (0.00%)	9.67	9.67	495
2023-11-01	9.48	9.48	↑$0.00 (0.00%)	9.48	9.48	348
2023-10-30	9.42	9.40	↓$0.02 (-0.26%)	9.38	9.43	1.11K
2023-10-27	9.35	9.27	↓$0.07 (-0.80%)	9.27	9.35	248
2023-10-25	9.46	9.47	↑$0.01 (0.11%)	9.46	9.47	1.15K
2023-10-24	9.47	9.47	↑$0.00 (0.00%)	9.47	9.47	354
2023-10-20	9.55	9.51	↓$0.04 (-0.42%)	9.51	9.55	1.41K
2023-10-19	9.66	9.61	↓$0.05 (-0.52%)	9.61	9.66	1.15K
2023-10-18	9.66	9.65	↓$0.01 (-0.05%)	9.65	9.66	303
2023-10-17	9.76	9.73	↓$0.03 (-0.35%)	9.73	9.76	0.93K
2023-10-16	9.73	9.70	↓$0.03 (-0.27%)	9.70	9.73	301
2023-10-13	9.67	9.60	↓$0.07 (-0.68%)	9.60	9.67	1.11K
2023-10-12	9.62	9.60	↓$0.02 (-0.17%)	9.55	9.62	3.91K