BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	46.78	46.86	46.77	46.85	46.84	0.02%	33,823
Aug 17, 2026	46.87	46.89	46.82	46.84	46.83	-0.12%	31,223
Aug 14, 2026	46.93	46.95	46.86	46.89	46.89	-0.25%	12,130
Aug 13, 2026	46.96	47.06	46.96	47.01	47.01	0.30%	33,770
Aug 12, 2026	46.90	46.92	46.83	46.86	46.86	0.13%	18,607
Aug 11, 2026	46.84	46.85	46.80	46.81	46.81	-0.02%	17,709
Aug 10, 2026	46.87	46.88	46.81	46.82	46.82	-0.25%	30,158
Aug 7, 2026	46.95	46.96	46.89	46.93	46.93	0.14%	17,676
Aug 6, 2026	46.89	46.91	46.84	46.87	46.87	-0.15%	15,190
Aug 5, 2026	46.93	46.96	46.90	46.94	46.94	0.02%	24,545
Aug 4, 2026	46.83	46.94	46.83	46.93	46.93	0.32%	22,387
Aug 3, 2026	46.76	46.80	46.73	46.78	46.78	0.21%	28,705
Jul 31, 2026	46.82	46.86	46.80	46.85	46.68	-0.14%	16,046
Jul 30, 2026	46.90	46.95	46.88	46.92	46.74	0.03%	27,995
Jul 29, 2026	46.93	47.03	46.90	46.90	46.73	-0.22%	15,404
Jul 28, 2026	46.91	47.02	46.91	47.01	46.83	0.23%	19,027
Jul 27, 2026	46.89	46.92	46.84	46.90	46.72	0.06%	26,082
Jul 24, 2026	46.86	46.90	46.83	46.87	46.69	-0.01%	39,134
Jul 23, 2026	46.81	46.93	46.81	46.87	46.70	-0.13%	256,903
Jul 22, 2026	46.99	46.99	46.89	46.93	46.76	-0.14%	22,599
Jul 21, 2026	46.98	47.03	46.97	47.00	46.82	-0.17%	23,877
Jul 20, 2026	47.12	47.14	47.06	47.08	46.90	-0.18%	22,589
Jul 17, 2026	47.14	47.20	47.14	47.16	46.99	0.07%	14,465
Jul 16, 2026	47.07	47.15	47.07	47.13	46.95	-0.09%	30,618
Jul 15, 2026	47.09	47.20	47.08	47.17	47.00	0.21%	24,118
Jul 14, 2026	47.05	47.08	47.04	47.07	46.90	-0.03%	35,371
Jul 13, 2026	47.08	47.10	47.07	47.09	46.91	-0.15%	29,305
Jul 10, 2026	47.17	47.22	47.13	47.16	46.98	-0.05%	33,329
Jul 9, 2026	47.11	47.23	47.11	47.18	47.01	0.15%	18,652
Jul 8, 2026	47.10	47.15	47.05	47.11	46.94	-0.17%	25,910
Jul 7, 2026	47.28	47.28	47.18	47.19	47.02	-0.34%	35,475
Jul 6, 2026	47.34	47.38	47.30	47.35	47.18	0.05%	22,286
Jul 2, 2026	47.29	47.34	47.28	47.33	47.15	0.14%	25,272
Jul 1, 2026	47.24	47.34	47.21	47.26	47.09	-0.09%	22,941
Jun 30, 2026	47.56	47.57	47.47	47.47	47.13	-0.33%	23,103
Jun 29, 2026	47.56	47.67	47.56	47.63	47.29	0.17%	17,883
Jun 26, 2026	47.49	47.58	47.49	47.55	47.21	0.05%	21,862
Jun 25, 2026	47.55	47.58	47.51	47.53	47.18	-	24,318
Jun 24, 2026	47.48	47.65	47.48	47.53	47.18	0.27%	27,698
Jun 23, 2026	47.36	47.46	47.36	47.40	47.06	0.08%	29,362
Jun 22, 2026	47.36	47.40	47.32	47.37	47.02	-0.16%	114,677
Jun 18, 2026	47.48	47.54	47.43	47.44	47.10	0.14%	30,102
Jun 17, 2026	47.45	47.57	47.36	47.38	47.03	-0.17%	180,184
Jun 16, 2026	47.42	47.49	47.42	47.46	47.12	0.09%	27,505
Jun 15, 2026	47.45	47.49	47.39	47.42	47.07	0.02%	26,661
Jun 12, 2026	47.38	47.43	47.34	47.41	47.07	-0.04%	16,933
Jun 11, 2026	47.22	47.44	47.21	47.43	47.08	0.49%	33,441
Jun 10, 2026	47.23	47.30	47.13	47.19	46.85	-0.14%	40,026
Jun 9, 2026	47.18	47.30	47.18	47.26	46.92	0.22%	18,624
Jun 8, 2026	47.19	47.20	47.15	47.16	46.81	-0.05%	54,034