ASX:BGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	83.79	83.82	83.35	83.61	83.61	-0.88%	98,698
Jul 27, 2026	84.22	84.39	83.94	84.35	84.35	0.87%	66,856
Jul 24, 2026	83.85	83.88	83.55	83.62	83.62	-0.74%	92,884
Jul 23, 2026	84.46	84.72	84.13	84.24	84.24	-0.17%	107,844
Jul 22, 2026	84.50	84.51	84.29	84.38	84.38	0.40%	45,333
Jul 21, 2026	83.73	84.05	83.55	84.04	84.04	0.08%	71,839
Jul 20, 2026	84.27	84.29	83.94	83.97	83.97	-0.19%	56,661
Jul 17, 2026	85.00	85.02	84.00	84.13	84.13	-1.22%	67,770
Jul 16, 2026	85.07	85.29	85.01	85.17	85.17	-0.04%	71,934
Jul 15, 2026	85.29	85.30	85.05	85.20	85.20	-0.18%	63,426
Jul 14, 2026	85.30	85.35	84.92	85.35	85.35	0.08%	75,120
Jul 13, 2026	85.48	85.65	85.19	85.28	85.28	0.01%	78,799
Jul 10, 2026	85.55	85.55	85.15	85.27	85.27	0.32%	438,131
Jul 9, 2026	85.00	85.03	84.80	85.00	85.00	-	101,053
Jul 8, 2026	85.37	85.37	85.00	85.00	85.00	-0.54%	235,241
Jul 7, 2026	86.99	86.99	85.32	85.46	85.46	0.19%	69,769
Jul 6, 2026	86.99	86.99	85.30	85.30	85.30	-0.11%	218,159
Jul 3, 2026	85.36	85.43	85.19	85.39	85.39	0.12%	386,579
Jul 2, 2026	85.29	85.59	85.14	85.29	85.29	0.02%	113,149
Jul 1, 2026	85.28	85.39	85.12	85.27	85.27	0.03%	1,338,336
Jun 30, 2026	85.49	85.98	85.49	85.85	85.24	1.12%	238,676
Jun 29, 2026	84.95	84.98	84.72	84.90	84.30	0.81%	87,587
Jun 26, 2026	84.65	84.79	84.09	84.22	83.62	-1.14%	62,043
Jun 25, 2026	84.99	85.19	84.86	85.19	84.59	0.85%	106,434
Jun 24, 2026	84.62	84.73	84.46	84.47	83.87	0.50%	53,734
Jun 23, 2026	84.71	84.83	84.05	84.05	83.46	-0.66%	80,862
Jun 22, 2026	84.35	84.64	84.25	84.61	84.01	0.26%	45,253
Jun 19, 2026	84.84	84.84	84.37	84.39	83.79	-0.08%	69,695
Jun 18, 2026	84.56	84.70	84.32	84.46	83.86	-0.14%	58,286
Jun 17, 2026	84.34	84.61	84.28	84.58	83.98	-0.14%	163,744
Jun 16, 2026	84.58	84.76	84.37	84.70	84.10	0.36%	105,353
Jun 15, 2026	84.00	84.49	84.00	84.40	83.80	1.48%	120,176
Jun 12, 2026	83.19	83.43	83.17	83.17	82.58	1.07%	149,253
Jun 11, 2026	81.89	82.45	81.70	82.29	81.71	-0.53%	87,366
Jun 10, 2026	82.94	82.98	82.57	82.73	82.14	-0.36%	68,436
Jun 9, 2026	83.01	83.19	82.70	83.03	82.44	-0.63%	87,743
Jun 5, 2026	83.66	83.66	83.40	83.56	82.97	0.44%	82,178
Jun 4, 2026	83.81	83.81	83.05	83.19	82.60	-0.59%	81,045
Jun 3, 2026	83.50	84.00	83.47	83.68	83.09	0.53%	219,091
Jun 2, 2026	83.48	83.48	83.05	83.24	82.65	-0.07%	210,088
Jun 1, 2026	83.36	83.42	83.27	83.30	82.71	-0.11%	107,162
May 29, 2026	83.35	83.44	83.19	83.39	82.80	0.37%	23,504
May 28, 2026	83.00	83.40	82.94	83.08	82.49	0.10%	114,241
May 27, 2026	83.04	83.18	82.84	83.00	82.41	-0.06%	116,241
May 26, 2026	83.55	83.55	82.93	83.05	82.46	-0.11%	31,675
May 25, 2026	82.78	83.24	82.78	83.14	82.55	0.63%	93,533
May 22, 2026	82.30	82.69	82.30	82.62	82.04	0.54%	53,813
May 21, 2026	81.77	82.43	81.67	82.18	81.60	0.92%	39,365
May 20, 2026	81.55	81.99	81.26	81.43	80.85	0.07%	160,143
May 19, 2026	81.20	81.53	81.20	81.37	80.79	0.42%	183,980