BCGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	27.56	27.56	27.56	27.56	27.44	0.56%	83
Jun 11, 2026	27.40	27.40	27.40	27.40	27.29	4.00%	1
Jun 10, 2026	26.62	26.62	26.35	26.35	26.24	-1.66%	563
Jun 9, 2026	27.14	27.14	26.80	26.80	26.68	0.62%	618
Jun 8, 2026	26.70	26.70	26.63	26.63	26.52	1.20%	3,000
Jun 5, 2026	26.31	26.31	26.31	26.31	26.20	-2.74%	4
Jun 4, 2026	27.05	27.05	27.05	27.05	26.94	0.24%	-
Jun 3, 2026	27.01	27.01	26.99	26.99	26.88	-0.75%	2,800
Jun 2, 2026	27.19	27.19	27.19	27.19	27.08	0.28%	-
Jun 1, 2026	27.12	27.12	27.12	27.12	27.01	-0.62%	1
May 29, 2026	27.35	27.35	27.29	27.29	27.17	0.01%	1,304
May 28, 2026	27.28	27.28	27.28	27.28	27.17	0.57%	20
May 27, 2026	27.13	27.13	27.13	27.13	27.02	-0.16%	1
May 26, 2026	27.17	27.17	27.17	27.17	27.06	2.57%	12
May 22, 2026	26.49	26.49	26.49	26.49	26.38	0.19%	24