BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	45.93	46.00	45.88	45.92	45.92	-0.03%	30,469
Oct 15, 2026	46.00	46.00	45.92	45.93	45.93	0.41%	138,481
Oct 14, 2026	45.57	45.77	45.57	45.75	45.74	0.09%	40,134
Oct 13, 2026	45.76	45.76	45.68	45.70	45.70	0.04%	31,031
Oct 12, 2026	45.63	45.72	45.63	45.69	45.69	0.10%	66,777
Oct 9, 2026	45.64	45.68	45.63	45.64	45.64	-0.05%	33,316
Oct 8, 2026	45.59	45.70	45.56	45.66	45.66	0.14%	51,402
Oct 7, 2026	45.43	45.63	45.43	45.60	45.60	0.03%	31,184
Oct 6, 2026	45.59	45.66	45.38	45.59	45.59	0.23%	43,550
Oct 5, 2026	45.44	45.49	45.40	45.48	45.48	0.08%	54,360
Oct 2, 2026	45.59	45.63	45.42	45.45	45.45	-0.12%	47,990
Oct 1, 2026	45.40	45.58	45.38	45.50	45.50	0.13%	143,443
Sep 30, 2026	45.73	45.73	45.56	45.62	45.44	-0.10%	49,610
Sep 29, 2026	45.69	45.69	45.59	45.67	45.49	-0.04%	63,992
Sep 28, 2026	45.71	45.73	45.61	45.68	45.51	-0.45%	52,020
Sep 25, 2026	45.85	45.97	45.77	45.89	45.71	0.10%	66,181
Sep 24, 2026	46.03	46.05	45.84	45.85	45.67	-0.33%	39,845
Sep 23, 2026	46.30	46.30	45.97	46.00	45.82	-0.79%	97,182
Sep 22, 2026	46.33	46.43	46.31	46.36	46.18	0.18%	32,520
Sep 21, 2026	46.28	46.29	46.22	46.28	46.10	0.13%	71,276
Sep 18, 2026	46.27	46.27	46.08	46.22	46.04	-0.23%	20,144
Sep 17, 2026	46.30	46.33	46.28	46.32	46.14	0.36%	18,929
Sep 16, 2026	46.23	46.32	46.15	46.16	45.98	0.01%	13,801
Sep 15, 2026	46.19	46.21	46.13	46.15	45.97	-0.16%	71,146
Sep 14, 2026	46.23	46.33	46.18	46.23	46.05	-0.09%	36,440
Sep 11, 2026	46.35	46.38	46.26	46.27	46.09	-0.12%	30,122
Sep 10, 2026	46.42	46.43	46.32	46.32	46.14	-0.51%	43,009
Sep 9, 2026	46.57	46.59	46.47	46.56	46.38	-0.16%	29,475
Sep 8, 2026	46.68	46.68	46.61	46.64	46.45	-0.06%	32,028
Sep 4, 2026	46.66	46.71	46.63	46.66	46.48	-	23,625
Sep 3, 2026	46.67	46.71	46.65	46.66	46.48	0.12%	34,513
Sep 2, 2026	46.58	46.64	46.57	46.61	46.43	0.05%	42,046
Sep 1, 2026	46.63	46.68	46.56	46.58	46.40	-0.18%	32,627
Aug 31, 2026	46.89	46.89	46.83	46.84	46.49	-0.19%	17,492
Aug 28, 2026	47.03	47.06	46.92	46.93	46.58	-0.15%	23,339
Aug 27, 2026	47.03	47.03	46.99	47.00	46.65	0.01%	16,492
Aug 26, 2026	47.03	47.03	46.98	47.00	46.64	-0.24%	27,241
Aug 25, 2026	46.97	47.11	46.97	47.11	46.75	0.37%	24,687
Aug 24, 2026	46.88	46.95	46.88	46.94	46.58	0.11%	20,258
Aug 21, 2026	46.87	46.90	46.85	46.89	46.53	-0.02%	13,562
Aug 20, 2026	46.88	46.93	46.87	46.89	46.54	-0.25%	17,632
Aug 19, 2026	46.96	47.05	46.92	47.01	46.66	0.36%	16,983
Aug 18, 2026	46.78	46.86	46.77	46.85	46.49	0.02%	33,823
Aug 17, 2026	46.87	46.89	46.82	46.84	46.48	-0.12%	31,223
Aug 14, 2026	46.93	46.95	46.86	46.89	46.53	-0.25%	12,130
Aug 13, 2026	46.96	47.06	46.96	47.01	46.65	0.30%	33,770
Aug 12, 2026	46.90	46.92	46.83	46.86	46.51	0.13%	18,607
Aug 11, 2026	46.84	46.85	46.80	46.81	46.45	-0.02%	17,709
Aug 10, 2026	46.87	46.88	46.81	46.82	46.46	-0.25%	30,158
Aug 7, 2026	46.95	46.96	46.89	46.93	46.57	0.14%	17,676