BCGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	24.50	24.50	24.50	24.50	24.50	-1.03%	11
Oct 22, 2026	25.33	25.33	24.76	24.76	24.76	-4.10%	499
Oct 21, 2026	25.82	25.82	25.82	25.82	25.81	0.73%	16
Oct 20, 2026	25.59	25.63	25.59	25.63	25.63	-0.03%	117
Oct 19, 2026	25.64	25.64	25.64	25.64	25.64	0.38%	10
Oct 16, 2026	25.54	25.54	25.54	25.54	25.54	-1.02%	22
Oct 15, 2026	25.47	25.80	25.47	25.80	25.80	0.19%	515
Oct 14, 2026	25.88	25.88	25.76	25.76	25.76	-2.13%	410
Oct 13, 2026	26.18	26.32	26.18	26.32	26.32	-0.20%	484
Oct 12, 2026	26.37	26.37	26.37	26.37	26.37	-1.05%	6
Oct 9, 2026	26.65	26.65	26.65	26.65	26.65	0.72%	11
Oct 8, 2026	26.46	26.46	26.46	26.46	26.46	-0.94%	8
Oct 7, 2026	26.71	26.71	26.71	26.71	26.71	-2.19%	8
Oct 6, 2026	27.31	27.31	27.31	27.31	27.31	-0.33%	26
Oct 5, 2026	27.40	27.40	27.40	27.40	27.40	1.01%	8
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