BGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	32.32	32.32	32.32	32.32	32.32	0.56%	422
Oct 23, 2024	32.13	32.14	32.13	32.14	32.14	-1.93%	335
Oct 22, 2024	32.78	32.78	32.78	32.78	32.78	0.08%	12
Oct 21, 2024	32.75	32.75	32.75	32.75	32.75	0.28%	193
Oct 18, 2024	32.67	32.67	32.66	32.66	32.66	0.82%	270
Oct 17, 2024	32.56	32.61	32.39	32.39	32.39	0.41%	527
Oct 16, 2024	32.26	32.26	32.26	32.26	32.26	0.01%	178
Oct 15, 2024	32.26	32.26	32.26	32.26	32.26	-1.96%	270
Oct 14, 2024	32.83	32.91	32.83	32.91	32.91	0.83%	240
Oct 11, 2024	32.63	32.63	32.63	32.63	32.63	0.33%	48
Oct 10, 2024	32.53	32.53	32.53	32.53	32.53	-0.09%	90
Oct 9, 2024	32.50	32.56	32.50	32.56	32.56	0.86%	317
Oct 8, 2024	32.28	32.28	32.28	32.28	32.28	1.78%	60
Oct 7, 2024	31.71	31.71	31.71	31.71	31.71	-0.91%	76
Oct 4, 2024	31.97	32.00	31.96	32.00	32.00	1.05%	446
Oct 3, 2024	31.67	31.67	31.67	31.67	31.67	0.03%	79
Oct 2, 2024	31.66	31.66	31.66	31.66	31.66	0.35%	60
Oct 1, 2024	31.55	31.55	31.55	31.55	31.55	-1.58%	33
Sep 30, 2024	32.05	32.05	32.05	32.05	32.05	0.33%	38
Sep 27, 2024	31.95	31.95	31.95	31.95	31.95	-0.92%	42
Sep 26, 2024	32.24	32.24	32.24	32.24	32.24	0.41%	89
Sep 25, 2024	32.11	32.11	32.11	32.11	32.11	0.15%	9
Sep 24, 2024	32.07	32.07	32.07	32.07	32.07	0.32%	171
Sep 23, 2024	31.96	31.96	31.96	31.96	31.96	0.37%	133
Sep 20, 2024	31.85	31.85	31.83	31.85	31.85	-0.55%	527
Sep 19, 2024	32.02	32.02	32.02	32.02	32.02	2.73%	139
Sep 18, 2024	31.17	31.17	31.17	31.17	31.17	-0.48%	90
Sep 17, 2024	31.32	31.32	31.32	31.32	31.32	0.02%	48
Sep 16, 2024	31.32	31.32	31.32	31.32	31.32	-0.42%	214
Sep 13, 2024	31.45	31.45	31.45	31.45	31.45	0.52%	191
Sep 12, 2024	31.29	31.29	31.29	31.29	31.29	1.07%	98
Sep 11, 2024	30.95	30.95	30.95	30.95	30.95	2.80%	55
Sep 10, 2024	29.78	30.11	29.78	30.11	30.11	1.09%	271
Sep 9, 2024	29.74	29.78	29.74	29.78	29.78	1.48%	1,002
Sep 6, 2024	29.47	29.48	29.35	29.35	29.35	-2.45%	1,495
Sep 5, 2024	30.09	30.09	30.09	30.09	30.09	-0.24%	56
Sep 4, 2024	30.16	30.16	30.16	30.16	30.16	-0.39%	311
Sep 3, 2024	30.28	30.28	30.28	30.28	30.28	-3.44%	172
Aug 30, 2024	31.36	31.36	31.36	31.36	31.36	1.44%	143
Aug 29, 2024	30.91	30.91	30.91	30.91	30.91	-0.56%	46
Aug 28, 2024	31.42	31.42	31.09	31.09	31.09	-0.93%	354
Aug 27, 2024	31.38	31.38	31.38	31.38	31.38	0.45%	46
Aug 26, 2024	31.22	31.24	31.22	31.24	31.24	-1.12%	209
Aug 23, 2024	31.69	31.69	31.59	31.59	31.59	1.08%	584
Aug 22, 2024	31.25	31.25	31.25	31.25	31.25	-1.81%	36
Aug 21, 2024	31.73	31.83	31.73	31.83	31.83	0.58%	492
Aug 20, 2024	31.64	31.64	31.64	31.64	31.64	-0.06%	31
Aug 19, 2024	31.31	31.66	31.31	31.66	31.66	1.18%	341
Aug 16, 2024	31.29	31.29	31.29	31.29	31.29	0.07%	23
Aug 15, 2024	31.28	31.28	31.27	31.27	31.27	2.38%	468
Aug 14, 2024	30.55	30.55	30.55	30.55	30.55	0.68%	310
Aug 13, 2024	30.11	30.34	30.11	30.34	30.34	2.65%	3,362
Aug 12, 2024	29.55	29.55	29.55	29.55	29.55	0.21%	165
Aug 9, 2024	29.49	29.49	29.49	29.49	29.49	0.93%	14
Aug 8, 2024	29.22	29.22	29.22	29.22	29.22	3.36%	125
Aug 7, 2024	29.24	29.24	28.27	28.27	28.27	-1.28%	350
Aug 6, 2024	28.26	28.91	28.26	28.64	28.64	1.55%	617
Aug 5, 2024	27.15	28.20	27.15	28.20	28.20	-3.30%	1,213
Aug 2, 2024	29.12	29.17	29.00	29.17	29.17	-2.93%	4,539
Aug 1, 2024	30.11	30.11	30.03	30.05	30.05	-1.93%	1,163
Jul 31, 2024	30.48	30.64	30.48	30.64	30.64	3.56%	273
Jul 30, 2024	29.60	29.60	29.57	29.59	29.59	-1.48%	4,717
Jul 29, 2024	30.03	30.03	30.03	30.03	30.03	0.11%	83
Jul 26, 2024	30.00	30.00	30.00	30.00	30.00	0.67%	283
Jul 25, 2024	29.97	30.10	29.79	29.79	29.79	-1.17%	789
Jul 24, 2024	30.86	30.86	30.15	30.15	30.15	-4.21%	447
Jul 23, 2024	31.47	31.47	31.47	31.47	31.47	0.22%	113
Jul 22, 2024	31.42	31.42	31.40	31.40	31.40	1.90%	415
Jul 19, 2024	30.82	30.82	30.81	30.82	30.82	-0.68%	1,647
Jul 18, 2024	31.35	31.36	30.81	31.03	31.03	-0.86%	1,529
Jul 17, 2024	31.76	31.76	31.27	31.30	31.30	-3.43%	7,781
Jul 16, 2024	32.64	32.64	32.28	32.41	32.41	-0.01%	4,176
Jul 15, 2024	33.31	33.31	32.33	32.41	32.41	-0.04%	4,824
Jul 12, 2024	32.70	32.74	32.34	32.42	32.42	0.25%	2,924
Jul 11, 2024	32.81	32.81	32.34	32.34	32.34	-2.26%	344
Jul 10, 2024	32.90	33.09	32.90	33.09	33.09	1.13%	280
Jul 9, 2024	32.72	32.72	32.72	32.72	32.72	0.05%	23
Jul 8, 2024	32.95	32.95	32.70	32.70	32.70	-0.01%	654
Jul 5, 2024	32.70	32.70	32.70	32.70	32.70	0.88%	189
Jul 3, 2024	32.17	32.42	32.17	32.42	32.42	0.95%	397
Jul 2, 2024	32.11	32.11	32.11	32.11	32.11	0.63%	148
Jul 1, 2024	31.70	31.91	31.64	31.91	31.91	0.64%	1,290
Jun 28, 2024	32.20	32.20	31.71	31.71	31.71	-0.76%	6,933
Jun 27, 2024	32.05	32.06	31.88	31.95	31.95	0.03%	12,173
Jun 26, 2024	31.94	31.94	31.94	31.94	31.94	0.50%	132
Jun 25, 2024	31.60	31.79	31.60	31.79	31.79	1.52%	778
Jun 24, 2024	31.53	31.55	31.31	31.31	31.31	-1.51%	745
Jun 21, 2024	31.79	31.79	31.79	31.79	31.79	-0.39%	12
Jun 20, 2024	32.25	32.25	31.92	31.92	31.92	-0.93%	585
Jun 18, 2024	32.01	32.21	32.01	32.21	32.21	0.43%	291
Jun 17, 2024	32.08	32.08	32.08	32.08	32.08	0.93%	30
Jun 14, 2024	31.79	31.79	31.78	31.78	31.78	0.05%	193
Jun 13, 2024	31.64	31.77	31.61	31.77	31.77	0.57%	320
Jun 12, 2024	31.59	31.62	31.59	31.59	31.59	1.89%	346
Jun 11, 2024	31.00	31.00	31.00	31.00	31.00	0.58%	30
Jun 10, 2024	30.63	30.82	30.63	30.82	30.82	0.68%	1,323
Jun 7, 2024	30.65	30.65	30.61	30.61	30.61	-0.23%	1,045
Jun 6, 2024	30.73	30.73	30.65	30.68	30.68	-0.16%	505