ASX:BGBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	83.36	83.42	83.27	83.30	83.30	-0.11%	107,162
May 29, 2026	83.35	83.44	83.19	83.39	83.39	0.37%	23,504
May 28, 2026	83.00	83.40	82.94	83.08	83.08	0.10%	114,241
May 27, 2026	83.04	83.18	82.84	83.00	83.00	-0.06%	116,241
May 26, 2026	83.55	83.55	82.93	83.05	83.05	-0.11%	31,675
May 25, 2026	82.78	83.24	82.78	83.14	83.14	0.63%	93,533
May 22, 2026	82.30	82.69	82.30	82.62	82.62	0.54%	53,813
May 21, 2026	81.77	82.43	81.67	82.18	82.18	0.92%	39,365
May 20, 2026	81.55	81.99	81.26	81.43	81.43	0.07%	160,143
May 19, 2026	81.20	81.53	81.20	81.37	81.37	0.42%	183,980
May 18, 2026	81.60	81.71	81.03	81.03	81.03	-0.66%	102,946
May 15, 2026	81.55	81.85	81.55	81.57	81.57	0.78%	638,371
May 14, 2026	81.01	81.20	80.87	80.94	80.94	0.17%	437,476
May 13, 2026	80.49	80.89	80.48	80.80	80.80	0.14%	195,072
May 12, 2026	80.99	80.99	80.55	80.69	80.69	0.14%	297,789
May 11, 2026	80.50	80.69	80.45	80.58	80.58	0.20%	84,070
May 8, 2026	80.46	80.54	80.40	80.42	80.42	-0.21%	100,126
May 7, 2026	80.50	80.64	80.47	80.59	80.59	1.28%	30,867
May 6, 2026	80.00	80.00	79.50	79.57	79.57	-0.20%	23,813
May 5, 2026	79.45	79.81	79.31	79.73	79.73	0.29%	57,461
May 4, 2026	79.48	79.65	79.27	79.50	79.50	-0.13%	397,510
May 1, 2026	79.48	79.66	79.39	79.60	79.60	1.02%	985,294
Apr 30, 2026	79.49	79.49	78.80	78.80	78.80	-0.27%	29,949
Apr 29, 2026	78.74	79.05	78.67	79.01	79.01	-0.04%	12,415
Apr 28, 2026	79.10	79.16	79.00	79.04	79.04	-0.15%	26,191
Apr 27, 2026	79.32	79.33	79.10	79.16	79.16	0.03%	33,497
Apr 24, 2026	79.23	79.23	79.05	79.14	79.14	0.50%	78,688
Apr 23, 2026	79.10	79.10	78.57	78.75	78.75	-0.08%	32,403
Apr 22, 2026	78.96	78.96	78.80	78.81	78.81	-0.67%	89,507
Apr 21, 2026	79.19	79.34	79.12	79.34	79.34	0.39%	73,743
Apr 20, 2026	79.01	79.08	78.88	79.03	79.03	0.82%	749,107
Apr 17, 2026	78.61	78.61	78.34	78.39	78.39	0.06%	58,288
Apr 16, 2026	78.42	78.54	78.22	78.34	78.34	0.36%	41,664
Apr 15, 2026	78.24	78.41	78.05	78.06	78.06	0.19%	45,099
Apr 14, 2026	77.66	77.99	77.66	77.91	77.91	1.09%	43,975
Apr 13, 2026	77.19	77.19	76.97	77.07	77.07	-0.36%	82,916
Apr 10, 2026	77.32	77.43	77.21	77.35	77.35	0.13%	55,937
Apr 9, 2026	77.36	77.41	77.09	77.25	77.25	-0.14%	32,624
Apr 8, 2026	76.96	77.38	76.70	77.36	77.36	1.48%	48,519
Apr 7, 2026	77.58	78.30	76.23	76.23	76.23	0.82%	133,926
Apr 2, 2026	76.43	76.43	75.60	75.61	75.61	-0.43%	78,133
Apr 1, 2026	75.25	76.00	75.25	75.94	75.94	1.67%	1,183,591
Mar 31, 2026	74.17	74.88	73.95	74.69	74.69	0.66%	84,216
Mar 30, 2026	74.44	74.44	73.70	74.20	74.20	-1.43%	38,498
Mar 27, 2026	75.34	75.49	75.25	75.28	75.28	-0.17%	109,401
Mar 26, 2026	75.55	75.82	75.41	75.41	75.41	-0.19%	44,214
Mar 25, 2026	75.08	75.55	75.08	75.55	75.55	1.27%	28,471
Mar 24, 2026	75.00	75.08	74.48	74.60	74.60	1.14%	52,293
Mar 23, 2026	73.62	73.81	73.38	73.76	73.76	-0.77%	78,189
Mar 20, 2026	74.95	75.59	74.33	74.33	74.33	-0.83%	25,440