BGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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