BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.66	46.71	46.63	46.66	46.66	-	23,625
Sep 3, 2026	46.67	46.71	46.65	46.66	46.66	0.12%	34,513
Sep 2, 2026	46.58	46.64	46.57	46.61	46.61	0.05%	42,046
Sep 1, 2026	46.63	46.68	46.56	46.58	46.58	-0.18%	32,627
Aug 31, 2026	46.89	46.89	46.83	46.84	46.67	-0.19%	17,492
Aug 28, 2026	47.03	47.06	46.92	46.93	46.76	-0.15%	23,339
Aug 27, 2026	47.03	47.03	46.99	47.00	46.83	0.01%	16,492
Aug 26, 2026	47.03	47.03	46.98	47.00	46.82	-0.24%	27,241
Aug 25, 2026	46.97	47.11	46.97	47.11	46.93	0.37%	24,687
Aug 24, 2026	46.88	46.95	46.88	46.94	46.76	0.11%	20,258
Aug 21, 2026	46.87	46.90	46.85	46.89	46.71	-0.02%	13,562
Aug 20, 2026	46.88	46.93	46.87	46.89	46.72	-0.25%	17,632
Aug 19, 2026	46.96	47.05	46.92	47.01	46.84	0.36%	16,983
Aug 18, 2026	46.78	46.86	46.77	46.85	46.67	0.02%	33,823
Aug 17, 2026	46.87	46.89	46.82	46.84	46.66	-0.12%	31,223
Aug 14, 2026	46.93	46.95	46.86	46.89	46.71	-0.25%	12,130
Aug 13, 2026	46.96	47.06	46.96	47.01	46.83	0.30%	33,770
Aug 12, 2026	46.90	46.92	46.83	46.86	46.69	0.13%	18,607
Aug 11, 2026	46.84	46.85	46.80	46.81	46.63	-0.02%	17,709
Aug 10, 2026	46.87	46.88	46.81	46.82	46.64	-0.25%	30,158
Aug 7, 2026	46.95	46.96	46.89	46.93	46.76	0.14%	17,676
Aug 6, 2026	46.89	46.91	46.84	46.87	46.69	-0.15%	15,190
Aug 5, 2026	46.93	46.96	46.90	46.94	46.76	0.02%	24,545
Aug 4, 2026	46.83	46.94	46.83	46.93	46.75	0.32%	22,387
Aug 3, 2026	46.76	46.80	46.73	46.78	46.60	0.21%	28,705
Jul 31, 2026	46.82	46.86	46.80	46.85	46.50	-0.14%	16,046
Jul 30, 2026	46.90	46.95	46.88	46.92	46.57	0.03%	27,995
Jul 29, 2026	46.93	47.03	46.90	46.90	46.55	-0.22%	15,404
Jul 28, 2026	46.91	47.02	46.91	47.01	46.66	0.23%	19,027
Jul 27, 2026	46.89	46.92	46.84	46.90	46.55	0.06%	26,082
Jul 24, 2026	46.86	46.90	46.83	46.87	46.52	-0.01%	39,134
Jul 23, 2026	46.81	46.93	46.81	46.87	46.52	-0.13%	256,903
Jul 22, 2026	46.99	46.99	46.89	46.93	46.58	-0.14%	22,599
Jul 21, 2026	46.98	47.03	46.97	47.00	46.65	-0.17%	23,877
Jul 20, 2026	47.12	47.14	47.06	47.08	46.73	-0.18%	22,589
Jul 17, 2026	47.14	47.20	47.14	47.16	46.81	0.07%	14,465
Jul 16, 2026	47.07	47.15	47.07	47.13	46.78	-0.09%	30,618
Jul 15, 2026	47.09	47.20	47.08	47.17	46.82	0.21%	24,118
Jul 14, 2026	47.05	47.08	47.04	47.07	46.72	-0.03%	35,371
Jul 13, 2026	47.08	47.10	47.07	47.09	46.74	-0.15%	29,305
Jul 10, 2026	47.17	47.22	47.13	47.16	46.81	-0.05%	33,329
Jul 9, 2026	47.11	47.23	47.11	47.18	46.83	0.15%	18,652
Jul 8, 2026	47.10	47.15	47.05	47.11	46.76	-0.17%	25,910
Jul 7, 2026	47.28	47.28	47.18	47.19	46.84	-0.34%	35,475
Jul 6, 2026	47.34	47.38	47.30	47.35	47.00	0.05%	22,286
Jul 2, 2026	47.29	47.34	47.28	47.33	46.98	0.14%	25,272
Jul 1, 2026	47.24	47.34	47.21	47.26	46.91	-0.09%	22,941
Jun 30, 2026	47.56	47.57	47.47	47.47	46.95	-0.33%	23,103
Jun 29, 2026	47.56	47.67	47.56	47.63	47.11	0.17%	17,883
Jun 26, 2026	47.49	47.58	47.49	47.55	47.03	0.05%	21,862