BGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	29.03	29.06	28.91	28.91	28.91	-0.14%	2,477
May 8, 2025	28.96	29.24	28.90	28.95	28.95	-0.07%	32,900
May 7, 2025	28.87	29.00	28.83	28.97	28.97	0.75%	110,693
May 6, 2025	28.86	28.97	28.75	28.76	28.76	-1.05%	16,716
May 5, 2025	29.03	29.18	29.03	29.06	29.06	-0.44%	12,100
May 2, 2025	29.14	29.25	29.08	29.19	29.19	1.35%	11,644
May 1, 2025	28.84	28.97	28.74	28.80	28.80	-0.66%	3,361
Apr 30, 2025	28.63	28.99	28.43	28.99	28.99	0.30%	7,446
Apr 29, 2025	28.68	28.94	28.68	28.90	28.90	0.17%	19,062
Apr 28, 2025	28.77	28.85	28.65	28.85	28.80	0.54%	3,754
Apr 25, 2025	28.58	28.70	28.51	28.70	28.65	0.38%	1,407
Apr 24, 2025	28.29	28.59	28.24	28.59	28.54	1.06%	14,093
Apr 23, 2025	28.56	28.59	28.19	28.29	28.24	0.64%	44,553
Apr 22, 2025	27.79	28.16	27.79	28.11	28.06	1.98%	31,891
Apr 21, 2025	27.85	27.87	27.30	27.56	27.52	-1.95%	6,415
Apr 17, 2025	27.90	28.29	27.90	28.11	28.06	1.39%	13,182
Apr 16, 2025	28.08	28.18	27.60	27.72	27.68	-1.27%	47,661
Apr 15, 2025	28.32	28.41	28.08	28.08	28.03	-0.38%	36,896
Apr 14, 2025	28.14	28.32	28.06	28.19	28.14	1.21%	47,976
Apr 11, 2025	27.27	27.93	27.27	27.85	27.80	1.68%	89,595
Apr 10, 2025	27.74	27.74	26.73	27.39	27.34	-2.48%	78,077
Apr 9, 2025	26.41	28.09	26.13	28.09	28.04	6.10%	26,951
Apr 8, 2025	27.46	27.60	26.26	26.47	26.42	-1.34%	25,300
Apr 7, 2025	26.17	27.56	26.17	26.83	26.78	-0.81%	144,443
Apr 4, 2025	28.36	28.36	27.05	27.05	27.00	-5.85%	2,164
Apr 3, 2025	29.20	29.21	28.73	28.73	28.68	-3.08%	53,880
Apr 2, 2025	29.40	29.64	29.40	29.64	29.59	0.55%	2,355
Apr 1, 2025	29.32	29.48	29.32	29.48	29.43	-0.50%	2,266
Mar 31, 2025	29.35	29.63	29.33	29.63	29.58	0.97%	15,399
Mar 28, 2025	29.41	29.41	29.33	29.35	29.29	-0.88%	4,648
Mar 27, 2025	29.55	29.64	29.52	29.61	29.50	-0.14%	2,132
Mar 26, 2025	29.69	29.78	29.64	29.65	29.54	0.14%	3,722
Mar 25, 2025	29.61	29.61	29.61	29.61	29.50	-0.82%	354
Mar 24, 2025	29.87	29.90	29.78	29.85	29.75	1.06%	15,931
Mar 21, 2025	29.59	29.59	29.48	29.54	29.44	-0.66%	3,581
Mar 20, 2025	29.83	29.83	29.68	29.73	29.63	-0.15%	4,266
Mar 19, 2025	29.68	29.82	29.65	29.78	29.68	0.85%	3,797
Mar 18, 2025	29.62	29.65	29.51	29.53	29.43	-0.54%	14,198
Mar 17, 2025	29.66	29.81	29.62	29.69	29.59	0.76%	10,262
Mar 14, 2025	29.29	29.47	29.26	29.47	29.36	1.40%	37,539
Mar 13, 2025	29.24	29.24	29.02	29.06	28.96	-0.65%	12,010
Mar 12, 2025	29.31	29.39	29.12	29.25	29.15	-0.59%	6,580
Mar 11, 2025	29.64	29.64	29.42	29.42	29.32	-1.18%	16,121
Mar 10, 2025	30.05	30.05	29.78	29.78	29.67	-0.81%	18,498
Mar 7, 2025	29.91	30.03	29.91	30.02	29.92	1.06%	3,211
Mar 6, 2025	29.59	29.74	29.59	29.71	29.60	-1.03%	2,399
Mar 5, 2025	29.81	30.09	29.65	30.01	29.91	0.79%	11,601
Mar 4, 2025	30.14	30.14	29.78	29.78	29.67	-1.29%	6,230
Mar 3, 2025	30.46	30.46	30.17	30.17	30.06	-0.50%	2,911
Feb 28, 2025	30.04	30.32	29.95	30.32	30.21	1.09%	7,294