ASX:BGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	81.36	81.52	81.11	81.52	81.13	-0.32%	34,712
Dec 12, 2025	81.95	81.98	81.65	81.78	81.39	0.75%	16,549
Dec 11, 2025	81.46	81.46	80.90	81.17	80.78	0.02%	74,600
Dec 10, 2025	81.22	81.29	81.10	81.15	80.76	-0.10%	33,941
Dec 9, 2025	81.63	81.68	81.23	81.23	80.84	-0.43%	240,622
Dec 8, 2025	81.65	81.67	81.49	81.58	81.19	-0.27%	78,385
Dec 5, 2025	81.89	81.89	81.75	81.80	81.41	0.11%	56,872
Dec 4, 2025	81.70	81.84	81.69	81.71	81.32	-0.17%	89,131
Dec 3, 2025	82.05	82.05	81.74	81.85	81.46	0.07%	398,636
Dec 2, 2025	82.14	82.14	81.77	81.79	81.40	-0.01%	199,792
Dec 1, 2025	82.51	82.51	81.75	81.80	81.41	-0.38%	72,448
Nov 28, 2025	82.16	82.23	82.09	82.11	81.72	0.06%	20,847
Nov 27, 2025	82.31	82.96	82.05	82.06	81.67	0.01%	73,100
Nov 26, 2025	82.01	82.58	82.01	82.05	81.66	0.72%	24,566
Nov 25, 2025	81.54	81.56	81.36	81.46	81.07	0.75%	19,845
Nov 24, 2025	80.99	81.01	80.78	80.85	80.46	0.86%	62,764
Nov 21, 2025	80.11	80.28	79.79	80.16	79.78	-1.61%	65,254
Nov 20, 2025	81.10	81.61	81.10	81.47	81.08	1.39%	40,566
Nov 19, 2025	80.10	80.54	80.05	80.35	79.97	-0.53%	37,219
Nov 18, 2025	81.16	81.26	80.70	80.78	80.39	-1.19%	80,759
Nov 17, 2025	82.02	82.02	81.30	81.75	81.36	0.33%	22,253
Nov 14, 2025	81.66	81.73	81.41	81.48	81.09	-1.25%	29,726
Nov 13, 2025	82.70	82.99	82.25	82.51	82.12	-0.29%	72,729