ASX:BGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	78.29	78.36	78.03	78.03	78.03	-0.29%	166,247
Feb 26, 2026	78.50	78.66	78.23	78.26	78.26	0.24%	199,548
Feb 25, 2026	78.53	78.58	78.05	78.07	78.07	-0.13%	75,785
Feb 24, 2026	78.25	78.25	78.00	78.17	78.17	0.14%	82,436
Feb 23, 2026	78.54	78.54	77.92	78.06	78.06	-0.57%	759,495
Feb 20, 2026	78.38	78.66	78.15	78.51	78.51	0.05%	154,069
Feb 19, 2026	79.19	79.19	78.33	78.47	78.47	0.64%	55,608
Feb 18, 2026	77.70	78.04	77.61	77.97	77.97	0.71%	37,678
Feb 17, 2026	78.36	78.36	77.42	77.42	77.42	-0.28%	33,132
Feb 16, 2026	77.83	78.53	77.63	77.64	77.64	-0.03%	35,761
Feb 13, 2026	77.80	77.80	77.54	77.66	77.66	-1.16%	87,055
Feb 12, 2026	78.42	78.64	78.17	78.57	78.57	-0.06%	44,501
Feb 11, 2026	78.90	78.93	78.47	78.62	78.62	-0.28%	31,644
Feb 10, 2026	78.80	78.87	78.61	78.84	78.84	-	33,373
Feb 9, 2026	78.90	79.28	78.80	78.84	78.84	1.34%	96,936
Feb 6, 2026	77.93	78.19	77.80	77.80	77.80	-1.18%	105,821
Feb 5, 2026	78.85	78.85	78.59	78.73	78.73	0.27%	36,619
Feb 4, 2026	78.68	78.68	78.40	78.52	78.52	-1.10%	58,466
Feb 3, 2026	79.78	79.95	79.13	79.39	79.39	0.80%	45,283
Feb 2, 2026	79.22	79.32	78.58	78.76	78.76	-0.27%	1,252,641
Jan 30, 2026	78.73	79.06	78.62	78.97	78.97	0.56%	44,023
Jan 29, 2026	79.18	79.18	78.50	78.53	78.53	-1.52%	23,935
Jan 28, 2026	79.62	79.82	79.40	79.74	79.74	-0.56%	53,863
Jan 27, 2026	80.00	80.22	79.87	80.19	80.19	-0.12%	87,450
Jan 23, 2026	80.36	80.40	80.16	80.29	80.29	-0.20%	30,438
Jan 22, 2026	80.99	81.00	80.40	80.45	80.45	0.04%	394,392
Jan 21, 2026	80.40	80.54	80.24	80.42	80.42	-0.64%	583,040
Jan 20, 2026	81.48	81.55	80.94	80.94	80.94	-0.81%	58,270
Jan 19, 2026	82.43	82.43	81.60	81.60	81.60	-0.93%	103,190
Jan 16, 2026	82.31	82.41	82.21	82.37	82.37	-	33,561
Jan 15, 2026	82.25	82.44	82.20	82.37	82.37	0.15%	48,774
Jan 14, 2026	82.45	82.57	82.25	82.25	82.25	-0.02%	99,293
Jan 13, 2026	82.77	82.77	82.15	82.27	82.27	0.29%	38,603
Jan 12, 2026	82.36	82.45	81.98	82.03	82.03	0.34%	62,052
Jan 9, 2026	81.70	81.84	81.68	81.75	81.75	0.27%	133,661
Jan 8, 2026	81.54	81.58	81.40	81.53	81.53	0.36%	18,455
Jan 7, 2026	81.75	81.76	81.16	81.24	81.24	-0.26%	29,955
Jan 6, 2026	81.79	81.79	81.32	81.45	81.45	0.10%	41,299
Jan 5, 2026	81.14	81.60	81.06	81.37	81.37	0.37%	222,933
Jan 2, 2026	81.69	81.78	81.00	81.07	81.07	-0.43%	482,966
Dec 31, 2025	81.60	81.66	81.41	81.42	81.03	-0.13%	73,433
Dec 30, 2025	81.71	81.71	81.49	81.53	81.14	0.12%	40,978
Dec 29, 2025	81.50	81.75	81.43	81.43	81.04	-0.09%	97,185
Dec 24, 2025	81.71	81.71	81.43	81.50	81.11	-0.10%	50,463
Dec 23, 2025	82.27	82.27	81.58	81.58	81.19	-0.18%	43,567
Dec 22, 2025	81.93	82.73	81.73	81.73	81.34	0.67%	29,342
Dec 19, 2025	81.49	81.49	81.07	81.19	80.80	0.58%	95,410
Dec 18, 2025	81.40	81.40	80.69	80.72	80.34	-0.59%	58,017
Dec 17, 2025	81.11	81.49	80.95	81.20	80.81	0.32%	76,729
Dec 16, 2025	81.42	81.42	80.93	80.94	80.55	-0.71%	43,506