BGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.21	34.21	34.21	34.21	34.21	-2.65%	94
Feb 20, 2025	35.02	35.14	35.02	35.14	35.14	-0.80%	311
Feb 19, 2025	35.42	35.42	35.42	35.42	35.42	-0.12%	220
Feb 18, 2025	35.47	35.47	35.47	35.47	35.47	-0.42%	267
Feb 14, 2025	35.62	35.62	35.62	35.62	35.62	0.31%	77
Feb 13, 2025	35.42	35.51	35.42	35.51	35.51	1.09%	362
Feb 12, 2025	35.13	35.13	35.13	35.13	35.13	-0.43%	70
Feb 11, 2025	35.28	35.28	35.28	35.28	35.28	-0.11%	17
Feb 10, 2025	35.36	35.36	35.32	35.32	35.32	1.21%	269
Feb 7, 2025	34.90	34.90	34.90	34.90	34.90	-1.17%	99
Feb 6, 2025	35.31	35.31	35.31	35.31	35.31	0.57%	97
Feb 5, 2025	35.01	35.11	35.01	35.11	35.11	0.78%	519
Feb 4, 2025	34.85	34.85	34.73	34.84	34.84	1.02%	298
Feb 3, 2025	34.49	34.53	34.49	34.49	34.49	-1.06%	286
Jan 31, 2025	34.85	34.85	34.85	34.85	34.85	-0.23%	263
Jan 30, 2025	34.86	34.93	34.86	34.93	34.93	0.31%	295
Jan 29, 2025	35.00	35.00	34.73	34.83	34.83	-0.74%	2,359
Jan 28, 2025	34.41	35.09	34.31	35.09	35.09	2.26%	1,079
Jan 27, 2025	34.47	34.47	34.16	34.31	34.31	-4.01%	1,041
Jan 24, 2025	35.93	35.93	35.74	35.74	35.74	-0.38%	901
Jan 23, 2025	35.62	35.88	35.62	35.88	35.88	0.40%	742
Jan 22, 2025	35.74	35.74	35.74	35.74	35.74	1.84%	163
Jan 21, 2025	35.02	35.09	34.78	35.09	35.09	1.08%	691
Jan 17, 2025	34.59	34.72	34.59	34.72	34.72	1.42%	266
Jan 16, 2025	34.56	34.56	34.23	34.23	34.23	-0.41%	488
Jan 15, 2025	33.76	34.51	33.76	34.37	34.37	2.35%	3,929
Jan 14, 2025	33.95	33.95	33.58	33.58	33.58	-0.62%	366
Jan 13, 2025	33.54	33.79	33.38	33.79	33.79	-0.68%	2,390
Jan 10, 2025	33.80	34.13	33.71	34.02	34.02	-1.50%	1,448
Jan 8, 2025	34.54	34.54	34.54	34.54	34.54	0.21%	21
Jan 7, 2025	34.47	34.47	34.47	34.47	34.47	-2.37%	39
Jan 6, 2025	35.30	35.30	35.30	35.30	35.30	1.65%	169
Jan 3, 2025	34.73	34.73	34.73	34.73	34.73	1.75%	186
Jan 2, 2025	34.26	34.33	33.85	34.13	34.13	0.13%	2,665
Dec 31, 2024	34.63	34.63	34.09	34.09	34.09	-1.14%	1,226
Dec 30, 2024	34.35	34.68	34.28	34.48	34.48	-0.96%	373
Dec 27, 2024	34.81	34.81	34.81	34.81	34.81	-1.53%	72
Dec 26, 2024	34.85	35.35	34.85	35.35	35.35	-0.05%	463
Dec 24, 2024	35.17	35.37	35.17	35.37	35.37	1.26%	1,667
Dec 23, 2024	34.59	34.93	34.50	34.93	34.93	1.07%	402
Dec 20, 2024	34.21	34.72	34.08	34.56	34.56	1.01%	390
Dec 19, 2024	34.67	34.67	34.22	34.22	34.22	-0.02%	496
Dec 18, 2024	35.37	35.41	34.22	34.22	34.22	-3.40%	563
Dec 17, 2024	35.43	35.43	35.43	35.43	35.43	-0.36%	64
Dec 16, 2024	35.43	35.55	35.43	35.55	35.55	1.26%	4,647
Dec 13, 2024	35.14	35.14	35.11	35.11	35.11	0.28%	3,673
Dec 12, 2024	34.99	35.01	34.99	35.01	35.01	-0.54%	125
Dec 11, 2024	35.20	35.20	35.20	35.20	35.20	2.05%	19
Dec 10, 2024	34.50	34.50	34.50	34.50	34.50	-0.56%	46
Dec 9, 2024	34.73	34.73	34.69	34.69	34.69	-1.03%	576
Dec 6, 2024	35.05	35.05	35.05	35.05	35.05	0.85%	40
Dec 5, 2024	34.76	34.76	34.76	34.76	34.76	-0.34%	24
Dec 4, 2024	34.88	34.88	34.88	34.88	34.88	1.44%	97
Dec 3, 2024	34.38	34.38	34.38	34.38	34.38	0.79%	56
Dec 2, 2024	34.11	34.11	34.11	34.11	34.11	0.86%	215
Nov 29, 2024	33.82	33.82	33.82	33.82	33.82	1.03%	35
Nov 27, 2024	33.47	33.47	33.47	33.47	33.47	-0.74%	56
Nov 26, 2024	33.66	33.72	33.64	33.72	33.72	0.94%	547
Nov 25, 2024	33.38	33.41	33.38	33.41	33.41	-0.18%	674
Nov 22, 2024	33.47	33.47	33.47	33.47	33.47	-0.24%	47
Nov 21, 2024	33.45	33.59	33.27	33.55	33.55	0.29%	649
Nov 20, 2024	33.45	33.45	33.45	33.45	33.45	-0.10%	24
Nov 19, 2024	33.49	33.49	33.49	33.49	33.49	1.32%	52
Nov 18, 2024	33.05	33.05	33.05	33.05	33.05	0.24%	65
Nov 15, 2024	32.97	32.97	32.97	32.97	32.97	-2.54%	41
Nov 14, 2024	33.83	33.83	33.83	33.83	33.83	-0.63%	160
Nov 13, 2024	34.05	34.05	34.05	34.05	34.05	0.23%	68
Nov 12, 2024	33.97	33.97	33.97	33.97	33.97	0.30%	26
Nov 11, 2024	33.87	33.87	33.87	33.87	33.87	-0.22%	126
Nov 8, 2024	33.94	33.94	33.94	33.94	33.94	0.19%	84
Nov 7, 2024	33.88	33.88	33.88	33.88	33.88	1.71%	32
Nov 6, 2024	33.12	33.31	33.12	33.31	33.31	2.67%	235
Nov 5, 2024	32.43	32.44	32.43	32.44	32.44	1.31%	176
Nov 4, 2024	32.02	32.02	32.02	32.02	32.02	-0.12%	120
Nov 1, 2024	32.06	32.06	32.06	32.06	32.06	0.81%	57
Oct 31, 2024	31.80	31.80	31.80	31.80	31.80	-2.81%	175
Oct 30, 2024	32.72	32.72	32.72	32.72	32.72	-0.55%	20
Oct 29, 2024	32.75	32.90	32.75	32.90	32.90	1.22%	292
Oct 28, 2024	32.57	32.57	32.51	32.51	32.51	0.05%	508
Oct 25, 2024	32.49	32.49	32.49	32.49	32.49	0.53%	284
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