BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	47.11	47.23	47.11	47.21	-	0.20%	15,149
Jul 8, 2026	47.10	47.15	47.05	47.11	47.11	-0.17%	25,910
Jul 7, 2026	47.28	47.28	47.18	47.19	47.19	-0.34%	35,475
Jul 6, 2026	47.34	47.38	47.30	47.35	47.35	0.05%	22,286
Jul 2, 2026	47.29	47.34	47.28	47.33	47.33	0.14%	25,272
Jul 1, 2026	47.24	47.34	47.21	47.26	47.26	-0.09%	22,941
Jun 30, 2026	47.56	47.57	47.47	47.47	47.30	-0.33%	23,103
Jun 29, 2026	47.56	47.67	47.56	47.63	47.46	0.17%	17,883
Jun 26, 2026	47.49	47.58	47.49	47.55	47.38	0.05%	21,862
Jun 25, 2026	47.55	47.58	47.51	47.53	47.36	-	24,318
Jun 24, 2026	47.48	47.65	47.48	47.53	47.36	0.27%	27,698
Jun 23, 2026	47.36	47.46	47.36	47.40	47.23	0.08%	29,362
Jun 22, 2026	47.36	47.40	47.32	47.37	47.20	-0.16%	114,677
Jun 18, 2026	47.48	47.54	47.43	47.44	47.28	0.14%	30,102
Jun 17, 2026	47.45	47.57	47.36	47.38	47.21	-0.17%	180,184
Jun 16, 2026	47.42	47.49	47.42	47.46	47.29	0.09%	27,505
Jun 15, 2026	47.45	47.49	47.39	47.42	47.25	0.02%	26,661
Jun 12, 2026	47.38	47.43	47.34	47.41	47.24	-0.04%	16,933
Jun 11, 2026	47.22	47.44	47.21	47.43	47.26	0.49%	33,441
Jun 10, 2026	47.23	47.30	47.13	47.19	47.03	-0.14%	40,026
Jun 9, 2026	47.18	47.30	47.18	47.26	47.09	0.22%	18,624
Jun 8, 2026	47.19	47.20	47.15	47.16	46.99	-0.05%	54,034
Jun 5, 2026	47.23	47.28	47.18	47.18	47.01	-0.37%	27,450
Jun 4, 2026	47.36	47.43	47.30	47.36	47.19	0.13%	35,741
Jun 3, 2026	47.26	47.33	47.26	47.30	47.13	-0.20%	20,747
Jun 2, 2026	47.41	47.42	47.36	47.39	47.22	0.11%	26,233
Jun 1, 2026	47.28	47.35	47.25	47.34	47.17	-0.10%	30,784
May 29, 2026	47.56	47.62	47.54	47.56	47.22	0.01%	27,853
May 28, 2026	47.43	47.55	47.41	47.55	47.21	0.20%	71,520
May 27, 2026	47.43	47.47	47.43	47.46	47.12	0.10%	11,857
May 26, 2026	47.39	47.44	47.36	47.41	47.07	0.22%	26,441
May 22, 2026	47.33	47.34	47.24	47.31	46.97	0.08%	16,081
May 21, 2026	47.13	47.28	47.12	47.27	46.93	0.10%	20,076
May 20, 2026	47.03	47.24	47.02	47.22	46.88	0.48%	24,096
May 19, 2026	47.03	47.07	46.96	47.00	46.66	-0.29%	23,327
May 18, 2026	47.16	47.21	47.04	47.13	46.80	-0.07%	17,745
May 15, 2026	47.17	47.22	47.12	47.17	46.83	-0.42%	21,116
May 14, 2026	47.40	47.48	47.36	47.37	47.03	0.01%	23,997
May 13, 2026	47.32	47.37	47.31	47.36	47.02	0.03%	20,098
May 12, 2026	47.37	47.39	47.22	47.35	47.01	-0.22%	31,078
May 11, 2026	47.49	47.56	47.40	47.45	47.11	-0.21%	29,312
May 8, 2026	47.55	47.59	47.53	47.55	47.21	0.30%	22,775
May 7, 2026	47.56	47.58	47.41	47.41	47.07	-0.29%	22,377
May 6, 2026	47.51	47.57	47.50	47.55	47.21	0.32%	27,319
May 5, 2026	47.36	47.46	47.34	47.40	47.06	0.16%	27,728
May 4, 2026	47.37	47.46	47.24	47.32	46.98	-0.21%	102,664
May 1, 2026	47.38	47.49	47.38	47.42	47.08	0.16%	18,628
Apr 30, 2026	47.51	47.59	47.50	47.52	47.01	0.15%	23,278
Apr 29, 2026	47.52	47.52	47.44	47.45	46.94	-0.35%	29,223
Apr 28, 2026	47.57	47.65	47.57	47.62	47.11	-0.09%	12,304