BCGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.12	27.12	27.12	27.12	27.12	0.60%	19
Oct 1, 2026	26.96	26.96	26.96	26.96	26.96	0.75%	8
Sep 30, 2026	26.76	26.76	26.76	26.76	26.76	-0.63%	6
Sep 29, 2026	26.93	26.93	26.93	26.93	26.93	0.83%	8
Sep 28, 2026	26.71	26.71	26.71	26.71	26.71	-1.52%	6
Sep 25, 2026	27.13	27.13	27.13	27.13	27.12	0.61%	10
Sep 24, 2026	26.97	26.97	26.97	26.97	26.96	-0.05%	7
Sep 23, 2026	27.08	27.08	26.98	26.98	26.97	-1.62%	2,706
Sep 22, 2026	27.42	27.42	27.42	27.42	27.41	0.42%	7
Sep 21, 2026	27.31	27.31	27.31	27.31	27.30	1.59%	7
Sep 18, 2026	26.88	26.88	26.88	26.88	26.87	0.27%	76
Sep 17, 2026	26.81	26.81	26.81	26.81	26.80	0.58%	6
Sep 16, 2026	26.65	26.65	26.65	26.65	26.64	0.45%	6
Sep 15, 2026	26.53	26.53	26.53	26.53	26.52	-1.18%	7
Sep 14, 2026	26.85	26.85	26.85	26.85	26.84	-2.06%	8
Sep 11, 2026	27.41	27.41	27.41	27.41	27.41	1.52%	10
Sep 10, 2026	27.00	27.00	27.00	27.00	27.00	-2.07%	6
Sep 9, 2026	27.57	27.57	27.57	27.57	27.56	-0.97%	7
Sep 8, 2026	27.84	27.84	27.84	27.84	27.84	-0.27%	8
Sep 4, 2026	27.92	27.92	27.92	27.92	27.91	1.01%	16
Sep 3, 2026	27.64	27.64	27.64	27.64	27.63	1.08%	8
Sep 2, 2026	27.35	27.35	27.35	27.35	27.34	0.89%	7
Sep 1, 2026	27.11	27.11	27.11	27.11	27.10	-1.44%	8
Aug 31, 2026	27.50	27.50	27.50	27.50	27.49	-0.80%	24
Aug 28, 2026	27.72	27.72	27.72	27.72	27.71	-1.25%	18
Aug 27, 2026	28.07	28.07	28.07	28.07	28.07	0.15%	9
Aug 26, 2026	28.03	28.03	28.03	28.03	28.02	0.55%	42
Aug 25, 2026	27.88	27.88	27.88	27.88	27.87	0.68%	8
Aug 24, 2026	27.69	27.69	27.69	27.69	27.68	-0.75%	9
Aug 21, 2026	27.85	27.90	27.85	27.90	27.89	0.33%	284
Aug 20, 2026	27.94	27.94	27.81	27.81	27.80	-0.27%	198
Aug 19, 2026	27.89	27.89	27.89	27.89	27.88	-0.28%	9
Aug 18, 2026	27.97	27.97	27.97	27.97	27.96	-3.00%	10
Aug 17, 2026	28.83	28.83	28.83	28.83	28.82	0.96%	10
Aug 14, 2026	28.56	28.56	28.56	28.56	28.55	0.83%	19
Aug 13, 2026	28.32	28.32	28.32	28.32	28.31	-0.26%	102
Aug 12, 2026	28.40	28.40	28.40	28.40	28.39	0.95%	9
Aug 11, 2026	28.13	28.13	28.13	28.13	28.12	0.02%	116
Aug 10, 2026	28.12	28.12	28.12	28.12	28.12	-0.25%	159
Aug 7, 2026	28.20	28.20	28.20	28.20	28.19	0.83%	14
Aug 6, 2026	27.96	27.96	27.96	27.96	27.96	-1.26%	187
Aug 5, 2026	28.44	28.44	28.32	28.32	28.31	0.57%	230
Aug 4, 2026	28.16	28.16	28.16	28.16	28.15	1.87%	228
Aug 3, 2026	27.64	27.64	27.64	27.64	27.63	1.33%	6
Jul 31, 2026	27.28	27.28	27.28	27.28	27.27	0.52%	81
Jul 30, 2026	27.14	27.14	27.14	27.14	27.13	3.49%	45
Jul 29, 2026	26.70	26.70	26.22	26.22	26.21	-1.86%	901
Jul 28, 2026	26.50	26.72	26.50	26.72	26.71	-2.25%	410
Jul 27, 2026	27.66	27.66	27.09	27.33	27.32	1.15%	27,775
Jul 24, 2026	27.02	27.02	27.02	27.02	27.01	-0.71%	13