ASX:BGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	81.89	81.89	81.75	81.80	81.80	0.11%	56,872
Dec 4, 2025	81.70	81.84	81.69	81.71	81.71	-0.17%	89,131
Dec 3, 2025	82.05	82.05	81.74	81.85	81.85	0.07%	398,636
Dec 2, 2025	82.14	82.14	81.77	81.79	81.79	-0.01%	199,792
Dec 1, 2025	82.51	82.51	81.75	81.80	81.80	-0.38%	72,448
Nov 28, 2025	82.16	82.23	82.09	82.11	82.11	0.06%	20,847
Nov 27, 2025	82.31	82.96	82.05	82.06	82.06	0.01%	73,100
Nov 26, 2025	82.01	82.58	82.01	82.05	82.05	0.72%	24,566
Nov 25, 2025	81.54	81.56	81.36	81.46	81.46	0.75%	19,845
Nov 24, 2025	80.99	81.01	80.78	80.85	80.85	0.86%	62,764
Nov 21, 2025	80.11	80.28	79.79	80.16	80.16	-1.61%	65,254
Nov 20, 2025	81.10	81.61	81.10	81.47	81.47	1.39%	40,566
Nov 19, 2025	80.10	80.54	80.05	80.35	80.35	-0.53%	37,219
Nov 18, 2025	81.16	81.26	80.70	80.78	80.78	-1.19%	80,759
Nov 17, 2025	82.02	82.02	81.30	81.75	81.75	0.33%	22,253
Nov 14, 2025	81.66	81.73	81.41	81.48	81.48	-1.25%	29,726
Nov 13, 2025	82.70	82.99	82.25	82.51	82.51	-0.29%	72,729
Nov 12, 2025	83.21	83.21	82.54	82.75	82.75	0.58%	45,051
Nov 11, 2025	82.16	82.35	82.16	82.27	82.27	0.72%	66,997
Nov 10, 2025	81.75	82.01	81.62	81.68	81.68	-0.06%	50,651
Nov 7, 2025	81.88	81.88	81.57	81.73	81.73	-0.27%	21,611
Nov 6, 2025	82.13	82.13	81.84	81.95	81.95	0.40%	27,836
Nov 5, 2025	81.96	81.96	81.45	81.62	81.62	-0.41%	36,519
Nov 4, 2025	82.34	82.34	81.86	81.96	81.96	-0.13%	451,935
Nov 3, 2025	82.22	82.37	82.07	82.07	82.07	-0.32%	269,813
Oct 31, 2025	82.28	82.38	82.19	82.33	82.33	0.40%	120,161
Oct 30, 2025	82.28	82.42	82.00	82.00	82.00	-0.23%	29,073
Oct 29, 2025	82.36	82.38	82.04	82.19	82.19	-0.18%	107,646
Oct 28, 2025	82.52	82.57	82.34	82.34	82.34	-0.10%	98,840
Oct 27, 2025	82.29	82.50	82.29	82.42	82.42	0.72%	37,682
Oct 24, 2025	81.68	81.90	81.61	81.83	81.83	0.49%	19,155
Oct 23, 2025	81.46	81.63	81.30	81.43	81.43	-0.39%	23,148
Oct 22, 2025	81.75	81.83	81.65	81.75	81.75	0.04%	91,168
Oct 21, 2025	81.56	81.82	81.56	81.72	81.72	0.57%	96,069
Oct 20, 2025	81.11	81.26	80.89	81.26	81.26	0.83%	27,999
Oct 17, 2025	80.66	80.85	80.59	80.59	80.59	-0.68%	110,540
Oct 16, 2025	81.04	81.25	80.87	81.14	81.14	0.50%	27,275
Oct 15, 2025	80.79	80.82	80.60	80.74	80.74	0.21%	28,588
Oct 14, 2025	80.38	80.65	80.30	80.57	80.57	0.65%	47,063
Oct 13, 2025	80.25	80.35	80.04	80.05	80.05	-0.74%	108,224
Oct 10, 2025	80.96	80.96	80.65	80.65	80.65	0.15%	45,512
Oct 9, 2025	80.86	80.95	80.53	80.53	80.53	-0.20%	33,056
Oct 8, 2025	80.52	80.77	80.40	80.69	80.69	0.39%	42,606
Oct 7, 2025	80.54	80.54	80.24	80.38	80.38	-0.17%	29,821
Oct 6, 2025	80.84	80.84	80.39	80.52	80.52	0.10%	31,155
Oct 3, 2025	80.20	80.55	80.20	80.44	80.44	0.60%	42,452
Oct 2, 2025	79.84	80.09	79.84	79.96	79.96	0.79%	72,512
Oct 1, 2025	79.44	79.50	79.32	79.33	79.33	-0.08%	232,369
Sep 30, 2025	79.67	79.71	79.30	79.39	79.39	-0.40%	31,516
Sep 29, 2025	79.89	79.90	79.71	79.71	79.71	0.38%	41,787