BCGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	27.70	28.06	27.69	27.69	-	-	4
Aug 24, 2026	27.69	27.69	27.69	27.69	27.69	-0.75%	9
Aug 21, 2026	27.85	27.90	27.85	27.90	27.90	0.33%	283
Aug 20, 2026	27.94	27.94	27.81	27.81	27.81	-0.27%	198
Aug 19, 2026	27.89	27.89	27.89	27.89	27.89	-0.28%	9
Aug 18, 2026	27.97	27.97	27.97	27.97	27.97	-3.00%	10
Aug 17, 2026	28.83	28.83	28.83	28.83	28.83	0.96%	10
Aug 14, 2026	28.56	28.56	28.56	28.56	28.56	0.83%	19
Aug 13, 2026	28.32	28.32	28.32	28.32	28.32	-0.26%	102
Aug 12, 2026	28.40	28.40	28.40	28.40	28.40	0.95%	9
Aug 11, 2026	28.13	28.13	28.13	28.13	28.13	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	28.20	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	28.32	0.57%	230
Aug 4, 2026	28.16	28.16	28.16	28.16	28.16	1.87%	228
Aug 3, 2026	27.64	27.64	27.64	27.64	27.64	1.33%	6
Jul 31, 2026	27.28	27.28	27.28	27.28	27.28	0.52%	81
Jul 30, 2026	27.14	27.14	27.14	27.14	27.14	3.49%	45
Jul 29, 2026	26.70	26.70	26.22	26.22	26.22	-1.86%	901
Jul 28, 2026	26.50	26.72	26.50	26.72	26.72	-2.25%	410
Jul 27, 2026	27.66	27.66	27.09	27.33	27.33	1.15%	27,775
Jul 24, 2026	27.02	27.02	27.02	27.02	27.02	-0.71%	13
Jul 23, 2026	27.22	27.22	27.22	27.22	27.22	-0.86%	6
Jul 22, 2026	27.45	27.45	27.45	27.45	27.45	-0.40%	7
Jul 21, 2026	27.56	27.56	27.56	27.56	27.56	2.31%	6
Jul 20, 2026	26.94	26.94	26.94	26.94	26.94	-0.08%	8
Jul 17, 2026	27.06	27.06	26.96	26.96	26.96	-0.50%	195
Jul 16, 2026	27.10	27.10	27.10	27.10	27.10	-1.03%	6
Jul 15, 2026	27.31	27.38	27.31	27.38	27.38	1.99%	11,029
Jul 14, 2026	26.84	26.84	26.84	26.84	26.84	1.18%	6
Jul 13, 2026	26.53	26.53	26.53	26.53	26.53	-2.24%	6
Jul 10, 2026	27.14	27.14	27.14	27.14	27.14	-0.40%	13
Jul 9, 2026	27.25	27.25	27.25	27.25	27.25	0.71%	46
Jul 8, 2026	27.06	27.06	27.06	27.06	27.06	-1.59%	22
Jul 7, 2026	27.49	27.49	27.49	27.49	27.49	-1.57%	8
Jul 6, 2026	27.93	27.93	27.93	27.93	27.93	1.41%	29
Jul 2, 2026	27.54	27.54	27.54	27.54	27.54	-0.04%	110
Jul 1, 2026	27.55	27.55	27.55	27.55	27.55	-0.45%	11
Jun 30, 2026	27.68	27.68	27.68	27.68	27.68	0.83%	7
Jun 29, 2026	27.45	27.45	27.45	27.45	27.45	0.21%	28
Jun 26, 2026	27.39	27.39	27.39	27.39	27.39	-1.01%	5
Jun 25, 2026	27.79	27.79	27.79	27.79	27.67	1.19%	-
Jun 24, 2026	27.63	27.63	27.46	27.46	27.35	-0.25%	9,050
Jun 23, 2026	27.69	27.69	27.53	27.53	27.42	-2.38%	200
Jun 22, 2026	28.20	28.20	28.20	28.20	28.08	0.17%	4
Jun 18, 2026	28.15	28.15	28.15	28.15	28.04	1.27%	1
Jun 17, 2026	27.80	27.80	27.80	27.80	27.68	-0.12%	-
Jun 16, 2026	27.83	27.83	27.83	27.83	27.72	-0.42%	-
Jun 15, 2026	27.95	27.95	27.95	27.95	27.83	1.42%	1