BCBA:BNGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	26.23	26.23	25.60	26.19	26.19	0.34%	8
Apr 9, 2026	26.00	26.10	25.61	26.10	26.10	-0.50%	5
Apr 8, 2026	25.90	26.23	25.55	26.23	26.23	-2.38%	25
Apr 7, 2026	26.87	26.87	26.27	26.87	26.87	-1.39%	13
Apr 6, 2026	27.25	27.25	27.25	27.25	27.25	2.06%	4
Apr 1, 2026	26.32	26.70	25.62	26.70	26.70	3.69%	201
Mar 31, 2026	26.50	26.50	25.64	25.75	25.75	-2.57%	361
Mar 30, 2026	27.00	27.33	26.43	26.43	26.43	-2.40%	212
Mar 27, 2026	25.80	27.41	25.80	27.08	27.08	3.04%	358
Mar 26, 2026	26.25	26.29	25.02	26.28	26.28	2.30%	84
Mar 25, 2026	25.69	25.69	25.69	25.69	25.69	0.47%	7
Mar 23, 2026	25.57	25.57	25.57	25.57	25.57	5.57%	40
Mar 20, 2026	24.22	24.22	24.22	24.22	24.22	-4.12%	25
Mar 19, 2026	25.26	25.26	25.26	25.26	25.26	-2.02%	6
Mar 17, 2026	25.78	25.78	25.78	25.78	25.78	-2.09%	4
Mar 13, 2026	26.34	26.34	26.33	26.33	26.33	-0.11%	3
Mar 12, 2026	26.46	26.46	25.71	26.36	26.36	4.19%	74
Mar 11, 2026	24.99	25.30	24.99	25.30	25.30	2.89%	167
Mar 9, 2026	24.51	24.95	24.51	24.59	24.59	-2.27%	31
Mar 2, 2026	25.16	25.16	25.16	25.16	25.16	3.67%	66
Feb 27, 2026	24.27	24.27	24.27	24.27	24.27	-2.53%	3
Feb 26, 2026	24.90	24.90	24.90	24.90	24.90	-0.40%	40
Feb 24, 2026	24.55	25.00	24.55	25.00	25.00	-1.88%	22
Feb 20, 2026	25.25	25.61	25.25	25.48	25.48	1.76%	16
Feb 18, 2026	23.99	25.04	23.99	25.04	25.04	-1.38%	75
Feb 12, 2026	25.39	25.39	25.39	25.39	25.25	6.77%	36
Feb 9, 2026	24.43	24.43	23.78	23.78	23.65	-1.74%	4
Feb 4, 2026	24.03	24.20	24.03	24.20	24.07	2.11%	409
Feb 3, 2026	23.60	23.70	23.60	23.70	23.57	0.85%	398
Jan 30, 2026	23.50	23.50	23.50	23.50	23.37	0.82%	1
Jan 29, 2026	24.36	24.36	23.31	23.31	23.18	-4.31%	79
Jan 28, 2026	24.25	24.36	24.25	24.36	24.23	1.50%	3
Jan 27, 2026	24.03	24.03	24.00	24.00	23.87	0.42%	103
Jan 26, 2026	24.47	24.47	23.90	23.90	23.77	1.83%	96
Jan 23, 2026	23.50	23.50	23.47	23.47	23.34	2.80%	11
Jan 21, 2026	22.83	22.83	22.83	22.83	22.70	2.42%	76
Jan 20, 2026	21.87	22.91	21.87	22.29	22.17	-1.37%	36
Jan 19, 2026	22.60	22.60	22.60	22.60	22.48	3.43%	15
Jan 16, 2026	22.78	23.23	21.78	21.85	21.73	0.92%	330
Jan 15, 2026	21.51	21.65	21.51	21.65	21.53	1.07%	6
Jan 14, 2026	20.75	21.84	20.50	21.42	21.30	3.28%	403
Jan 13, 2026	20.85	20.85	20.74	20.74	20.63	4.17%	8
Jan 9, 2026	19.55	19.91	19.55	19.91	19.80	-0.15%	29
Jan 8, 2026	19.95	19.95	19.94	19.94	19.83	7.78%	16
Jan 5, 2026	18.49	18.50	18.49	18.50	18.40	-0.16%	129
Jan 2, 2026	18.53	18.53	18.53	18.53	18.43	0.05%	162
Dec 30, 2025	18.52	18.52	18.52	18.52	18.42	5.65%	42
Dec 29, 2025	17.53	17.53	17.53	17.53	17.43	-4.99%	7
Dec 26, 2025	17.20	18.50	17.16	18.45	18.35	0.27%	14
Dec 23, 2025	18.41	18.94	18.26	18.40	18.30	-3.06%	259