Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bahl & Gaynor D (BGDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 28.66 28.66 28.66 28.8005 7
5th Feb 2026 (Thu) 28.28 28.28 28.28 28.1892 100
4th Feb 2026 (Wed) 28.36 28.36 28.36 28.3967 0
3rd Feb 2026 (Tue) 28.25 28.25 28.07 28.3446 2,221
2nd Feb 2026 (Mon) 28.34 28.42 28.34 28.385 996
30th Jan 2026 (Fri) 28.17 28.17 28.17 28.1969 0
29th Jan 2026 (Thu) 28.19 28.39 28.19 28.39 70
28th Jan 2026 (Wed) 28.19 28.32 28.19 28.3002 1,203
27th Jan 2026 (Tue) 28.32 28.32 28.3002 28.3002 29
26th Jan 2026 (Mon) 28.32 28.33 28.32 28.3306 938
23rd Jan 2026 (Fri) 28.248 28.248 28.248 28.227 80
22nd Jan 2026 (Thu) 28.38 28.38 28.38 28.2997 323
21st Jan 2026 (Wed) 28.13 28.20 28.05 28.1782 2,167
20th Jan 2026 (Tue) 28.03 28.03 27.83 27.8179 6,306
19th Jan 2026 (Mon) 28.30 28.32 28.188 28.2925 1,416
16th Jan 2026 (Fri) 28.30 28.32 28.188 28.2925 1,416
15th Jan 2026 (Thu) 28.29 28.30 28.25 28.1941 216
14th Jan 2026 (Wed) 28.00 28.06 28.00 28.0704 1,381
13th Jan 2026 (Tue) 28.15 28.15 28.15 28.1913 339
12th Jan 2026 (Mon) 28.065 28.065 28.065 28.1913 0
9th Jan 2026 (Fri) 27.98 27.98 27.98 28.0698 0
8th Jan 2026 (Thu) 27.82 27.86 27.79 27.87 444
7th Jan 2026 (Wed) 27.79 27.79 27.79 27.6977 1,700
6th Jan 2026 (Tue) 27.93 27.93 27.93 27.9247 8,400
5th Jan 2026 (Mon) 27.70 27.70 27.70 27.6842 102
2nd Jan 2026 (Fri) 27.53 27.5949 27.53 27.5949 8
1st Jan 2026 (Thu) 27.53 27.53 27.44 27.4057 1,229
31st Dec 2025 (Wed) 27.53 27.53 27.44 27.4057 1,229
30th Dec 2025 (Tue) 27.66 27.66 27.64 27.6576 710
29th Dec 2025 (Mon) 27.62 27.65 27.62 27.6403 3,436
26th Dec 2025 (Fri) 27.67 27.6981 27.67 27.6981 12
25th Dec 2025 (Thu) 27.67 27.67 27.67 27.69 720
24th Dec 2025 (Wed) 27.67 27.67 27.67 27.69 720
23rd Dec 2025 (Tue) 27.59 27.59 27.59 27.5806 1,407
22nd Dec 2025 (Mon) 27.48 27.48 27.48 27.4675 216
19th Dec 2025 (Fri) 27.26 27.2788 27.26 27.2788 0
18th Dec 2025 (Thu) 27.26 27.26 27.26 27.207 552
17th Dec 2025 (Wed) 26.98 27.05 26.98 27.07 10,238
16th Dec 2025 (Tue) 27.13 27.15 27.13 27.2676 1,311
15th Dec 2025 (Mon) 27.40 27.40 27.38 27.3793 1,201
12th Dec 2025 (Fri) 27.39 27.39 27.37 27.37 623
11th Dec 2025 (Thu) 27.59 27.59 27.59 27.8301 21
10th Dec 2025 (Wed) 27.47 27.7061 27.47 27.7061 1
9th Dec 2025 (Tue) 27.47 27.47 27.3959 27.3959 0
8th Dec 2025 (Mon) 27.47 27.47 27.47 27.3847 121
FTSE 100 Latest
Value10,369.75
Change60.53