BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	47.43	47.47	47.43	47.46	47.46	0.10%	11,857
May 26, 2026	47.39	47.44	47.36	47.41	47.41	0.22%	26,441
May 22, 2026	47.33	47.34	47.24	47.31	47.31	0.08%	16,081
May 21, 2026	47.13	47.28	47.12	47.27	47.27	0.10%	20,076
May 20, 2026	47.03	47.24	47.02	47.22	47.22	0.48%	24,096
May 19, 2026	47.03	47.07	46.96	47.00	47.00	-0.29%	23,327
May 18, 2026	47.16	47.21	47.04	47.13	47.13	-0.07%	17,745
May 15, 2026	47.17	47.22	47.12	47.17	47.17	-0.42%	21,116
May 14, 2026	47.40	47.48	47.36	47.37	47.37	0.01%	23,997
May 13, 2026	47.32	47.37	47.31	47.36	47.36	0.03%	20,098
May 12, 2026	47.37	47.39	47.22	47.35	47.35	-0.22%	31,078
May 11, 2026	47.49	47.56	47.40	47.45	47.45	-0.21%	29,312
May 8, 2026	47.55	47.59	47.53	47.55	47.55	0.30%	22,775
May 7, 2026	47.56	47.58	47.41	47.41	47.41	-0.29%	22,377
May 6, 2026	47.51	47.57	47.50	47.55	47.55	0.32%	27,319
May 5, 2026	47.36	47.46	47.34	47.40	47.40	0.16%	27,728
May 4, 2026	47.37	47.46	47.24	47.32	47.32	-0.21%	102,664
May 1, 2026	47.38	47.49	47.38	47.42	47.42	0.16%	18,628
Apr 30, 2026	47.51	47.59	47.50	47.52	47.35	0.15%	23,278
Apr 29, 2026	47.52	47.52	47.44	47.45	47.28	-0.35%	29,223
Apr 28, 2026	47.57	47.65	47.57	47.62	47.44	-0.09%	12,304
Apr 27, 2026	47.68	47.70	47.64	47.66	47.49	-0.10%	17,242
Apr 24, 2026	47.65	47.74	47.62	47.71	47.54	0.09%	16,583
Apr 23, 2026	47.71	47.75	47.62	47.67	47.49	-0.14%	12,108
Apr 22, 2026	47.77	47.81	47.58	47.73	47.56	0.10%	15,603
Apr 21, 2026	47.78	47.78	47.68	47.68	47.51	-0.23%	36,087
Apr 20, 2026	47.86	47.86	47.74	47.80	47.62	-0.01%	24,298
Apr 17, 2026	47.81	47.84	47.79	47.80	47.63	0.37%	18,562
Apr 16, 2026	47.69	47.72	47.59	47.63	47.45	-0.12%	21,010
Apr 15, 2026	47.71	47.71	47.66	47.68	47.51	-0.08%	29,452
Apr 14, 2026	47.64	47.73	47.64	47.72	47.55	0.18%	32,380
Apr 13, 2026	47.50	47.64	47.50	47.63	47.46	0.20%	47,824
Apr 10, 2026	47.55	47.59	47.53	47.54	47.36	-0.14%	20,459
Apr 9, 2026	47.49	47.69	47.46	47.60	47.43	0.20%	64,829
Apr 8, 2026	47.64	47.65	47.48	47.51	47.33	0.27%	15,943
Apr 7, 2026	47.31	47.39	47.21	47.38	47.21	0.14%	13,231
Apr 6, 2026	47.27	47.36	47.27	47.31	47.14	-0.11%	22,049
Apr 2, 2026	47.22	47.38	47.22	47.37	47.19	0.21%	11,870
Apr 1, 2026	47.27	47.32	47.21	47.27	47.09	-0.08%	18,507
Mar 31, 2026	47.39	47.51	47.36	47.47	47.13	0.51%	15,179
Mar 30, 2026	47.27	47.32	47.21	47.23	46.90	0.21%	44,521
Mar 27, 2026	47.07	47.17	47.06	47.14	46.80	-0.13%	32,081
Mar 26, 2026	47.25	47.33	47.18	47.20	46.86	-0.38%	54,137
Mar 25, 2026	47.38	47.44	47.35	47.37	47.04	0.24%	20,047
Mar 24, 2026	47.18	47.33	47.17	47.26	46.92	-0.31%	25,737
Mar 23, 2026	47.20	47.46	47.20	47.41	47.07	0.52%	119,134
Mar 20, 2026	47.36	47.44	47.15	47.16	46.83	-0.63%	53,902
Mar 19, 2026	47.31	47.50	47.31	47.46	47.12	0.05%	238,092
Mar 18, 2026	47.53	47.56	47.44	47.44	47.10	-0.32%	31,443
Mar 17, 2026	47.55	47.61	47.55	47.59	47.25	0.22%	21,310