BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	47.51	47.59	47.50	47.52	47.52	0.15%	23,278
Apr 29, 2026	47.52	47.52	47.44	47.45	47.45	-0.35%	29,223
Apr 28, 2026	47.57	47.65	47.57	47.62	47.62	-0.09%	12,304
Apr 27, 2026	47.68	47.70	47.64	47.66	47.66	-0.10%	17,242
Apr 24, 2026	47.65	47.74	47.62	47.71	47.71	0.09%	16,583
Apr 23, 2026	47.71	47.75	47.62	47.67	47.67	-0.14%	12,108
Apr 22, 2026	47.77	47.81	47.58	47.73	47.73	0.10%	15,603
Apr 21, 2026	47.78	47.78	47.68	47.68	47.68	-0.23%	36,087
Apr 20, 2026	47.86	47.86	47.74	47.80	47.80	-0.01%	24,298
Apr 17, 2026	47.81	47.84	47.79	47.80	47.80	0.37%	18,562
Apr 16, 2026	47.69	47.72	47.59	47.63	47.63	-0.12%	21,010
Apr 15, 2026	47.71	47.71	47.66	47.68	47.68	-0.08%	29,452
Apr 14, 2026	47.64	47.73	47.64	47.72	47.72	0.18%	32,380
Apr 13, 2026	47.50	47.64	47.50	47.63	47.63	0.20%	47,824
Apr 10, 2026	47.55	47.59	47.53	47.54	47.54	-0.13%	20,459
Apr 9, 2026	47.49	47.69	47.46	47.60	47.60	0.20%	64,829
Apr 8, 2026	47.64	47.65	47.48	47.51	47.51	0.27%	15,943
Apr 7, 2026	47.31	47.39	47.21	47.38	47.38	0.14%	13,231
Apr 6, 2026	47.27	47.36	47.27	47.31	47.31	-0.11%	22,049
Apr 2, 2026	47.22	47.38	47.22	47.37	47.37	0.21%	11,870
Apr 1, 2026	47.27	47.32	47.21	47.27	47.27	-0.44%	18,507
Mar 31, 2026	47.39	47.51	47.36	47.47	47.30	0.51%	15,179
Mar 30, 2026	47.27	47.32	47.21	47.23	47.07	0.21%	44,521
Mar 27, 2026	47.07	47.17	47.06	47.14	46.97	-0.13%	32,081
Mar 26, 2026	47.25	47.33	47.18	47.20	47.03	-0.38%	54,137
Mar 25, 2026	47.38	47.44	47.35	47.37	47.21	0.24%	20,047
Mar 24, 2026	47.18	47.33	47.17	47.26	47.09	-0.31%	25,737
Mar 23, 2026	47.20	47.46	47.20	47.41	47.24	0.52%	119,134
Mar 20, 2026	47.36	47.44	47.15	47.16	47.00	-0.63%	53,902
Mar 19, 2026	47.31	47.50	47.31	47.46	47.29	0.05%	238,092
Mar 18, 2026	47.53	47.56	47.44	47.44	47.27	-0.32%	31,443
Mar 17, 2026	47.55	47.61	47.55	47.59	47.42	0.22%	21,310
Mar 16, 2026	47.50	47.53	47.44	47.49	47.32	0.32%	14,401
Mar 13, 2026	47.50	47.54	47.32	47.34	47.17	-0.21%	35,918
Mar 12, 2026	47.53	47.55	47.39	47.44	47.27	-0.38%	18,304
Mar 11, 2026	47.70	47.70	47.59	47.62	47.45	-0.36%	17,456
Mar 10, 2026	47.87	47.91	47.79	47.79	47.62	-0.29%	13,022
Mar 9, 2026	47.70	47.94	47.70	47.92	47.76	0.26%	18,218
Mar 6, 2026	47.75	47.90	47.75	47.80	47.63	-0.19%	18,976
Mar 5, 2026	47.85	47.91	47.84	47.89	47.72	-0.18%	17,320
Mar 4, 2026	47.99	48.04	47.97	47.98	47.81	-0.04%	16,268
Mar 3, 2026	47.81	48.04	47.81	48.00	47.83	-0.10%	17,782
Mar 2, 2026	48.07	48.07	48.00	48.04	47.88	-0.69%	16,072
Feb 27, 2026	48.37	48.42	48.36	48.38	48.04	0.09%	11,444
Feb 26, 2026	48.27	48.34	48.27	48.33	48.00	0.11%	32,740
Feb 25, 2026	48.27	48.32	48.26	48.28	47.94	-0.04%	14,018
Feb 24, 2026	48.30	48.34	48.28	48.30	47.96	-0.02%	18,235
Feb 23, 2026	48.27	48.35	48.26	48.31	47.97	0.05%	19,273
Feb 20, 2026	48.23	48.29	48.20	48.29	47.95	0.03%	14,748
Feb 19, 2026	48.22	48.28	48.21	48.27	47.93	0.04%	12,817