BGFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	25.08	25.13	25.08	25.12	25.12	-0.24%	64,872
Nov 5, 2026	25.13	25.32	25.13	25.18	25.18	0.08%	55,077
Nov 4, 2026	25.09	25.19	25.05	25.16	25.16	0.74%	71,490
Nov 3, 2026	25.00	25.09	24.96	24.98	24.98	-0.24%	70,696
Nov 2, 2026	25.07	25.08	25.02	25.04	25.04	0.07%	58,559
Oct 30, 2026	25.02	25.04	25.00	25.02	25.02	0.21%	47,713
Oct 29, 2026	24.95	24.97	24.92	24.97	24.97	0.26%	44,646
Oct 28, 2026	24.96	24.96	24.89	24.90	24.90	-0.12%	55,972
Oct 27, 2026	24.88	25.05	24.88	24.93	24.93	0.20%	72,873
Oct 26, 2026	24.88	24.98	24.87	24.88	24.88	-	81,669
Oct 23, 2026	24.89	24.90	24.87	24.88	24.88	-0.48%	56,265
Oct 22, 2026	24.87	25.01	24.87	25.00	25.00	0.68%	85,573
Oct 21, 2026	24.81	24.88	24.76	24.83	24.83	-0.04%	105,476
Oct 20, 2026	24.81	24.87	24.78	24.84	24.84	0.65%	107,499
Oct 19, 2026	24.76	24.76	24.68	24.68	24.68	-0.44%	65,514
Oct 16, 2026	24.82	24.88	24.78	24.79	24.79	-0.34%	111,816
Oct 15, 2026	24.92	24.92	24.82	24.87	24.87	0.52%	172,210
Oct 14, 2026	24.64	24.75	24.64	24.75	24.75	0.10%	97,527
Oct 13, 2026	24.72	24.77	24.70	24.72	24.72	0.26%	76,973
Oct 12, 2026	24.66	24.76	24.65	24.66	24.66	-0.09%	62,993
Oct 9, 2026	24.65	24.76	24.63	24.68	24.68	-	67,653
Oct 8, 2026	24.60	24.70	24.58	24.68	24.68	0.38%	91,265
Oct 7, 2026	24.46	24.62	24.46	24.59	24.59	-0.22%	127,969
Oct 6, 2026	24.61	24.69	24.59	24.64	24.64	0.37%	91,822
Oct 5, 2026	24.51	24.56	24.49	24.55	24.55	-0.08%	115,964
Oct 2, 2026	24.67	24.67	24.45	24.57	24.57	0.16%	52,582
Oct 1, 2026	24.47	24.57	24.47	24.53	24.53	-0.10%	68,101
Sep 30, 2026	24.68	24.72	24.54	24.60	24.55	0.02%	76,243
Sep 29, 2026	24.60	24.60	24.51	24.60	24.55	-0.03%	59,556
Sep 28, 2026	24.61	24.63	24.55	24.60	24.56	-0.58%	37,631
Sep 25, 2026	24.69	24.75	24.63	24.75	24.70	0.40%	57,452
Sep 24, 2026	24.72	24.72	24.62	24.65	24.60	-	51,426
Sep 23, 2026	24.71	24.71	24.61	24.65	24.60	-0.68%	44,100
Sep 22, 2026	24.79	24.93	24.70	24.81	24.77	0.11%	75,628
Sep 21, 2026	24.75	24.91	24.67	24.79	24.74	-0.12%	53,619
Sep 18, 2026	24.81	24.82	24.80	24.82	24.77	-0.32%	64,363
Sep 17, 2026	24.89	24.93	24.87	24.90	24.85	0.67%	105,199
Sep 16, 2026	24.67	24.84	24.67	24.73	24.68	0.41%	267,001
Sep 15, 2026	24.59	24.89	24.59	24.63	24.58	-0.53%	2,845,293
Sep 14, 2026	24.71	24.87	24.71	24.76	24.71	-0.28%	21,573,339
Sep 11, 2026	24.83	24.83	24.83	24.83	24.78	0.08%	19
Sep 10, 2026	24.81	24.81	24.81	24.81	24.76	-0.68%	8
Sep 9, 2026	24.98	24.98	24.98	24.98	24.93	-0.18%	8
Sep 8, 2026	25.03	25.03	25.03	25.03	24.98	-0.02%	38
Sep 4, 2026	25.03	25.03	25.03	25.03	24.98	-0.14%	8
Sep 3, 2026	25.07	25.07	25.07	25.07	25.02	0.42%	8
Sep 2, 2026	24.96	24.96	24.96	24.96	24.91	0.16%	8
Sep 1, 2026	24.92	24.92	24.92	24.92	24.87	-0.44%	9
Aug 31, 2026	25.03	25.03	25.03	25.03	24.98	0.08%	11
Aug 28, 2026	25.01	25.01	25.01	25.01	24.96	-0.40%	8