BCBA:GOGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	6.25	6.30	6.17	6.20	6.20	-0.64%	112,331
Aug 13, 2026	6.20	6.25	6.17	6.24	6.24	0.65%	70,910
Aug 12, 2026	6.23	6.23	6.12	6.20	6.20	-	138,105
Aug 11, 2026	6.45	6.45	6.17	6.20	6.20	-2.97%	172,144
Aug 10, 2026	6.35	6.41	6.32	6.39	6.39	-	90,494
Aug 7, 2026	6.40	6.43	6.31	6.39	6.39	-0.31%	78,771
Aug 6, 2026	6.51	6.55	6.37	6.41	6.41	-1.54%	71,746
Aug 5, 2026	6.78	6.85	6.38	6.51	6.51	-3.56%	224,229
Aug 4, 2026	6.60	6.80	6.55	6.75	6.75	1.05%	125,551
Aug 3, 2026	6.50	6.73	6.50	6.68	6.68	4.37%	142,511
Jul 31, 2026	6.15	6.43	6.07	6.40	6.40	6.67%	143,663
Jul 30, 2026	6.03	6.03	5.92	6.00	6.00	-0.99%	86,942
Jul 29, 2026	6.10	6.15	5.97	6.06	6.06	0.66%	74,808
Jul 28, 2026	5.93	6.06	5.84	6.02	6.02	1.86%	114,283
Jul 27, 2026	5.86	5.97	5.84	5.91	5.91	2.07%	244,520
Jul 24, 2026	5.78	5.85	5.72	5.79	5.79	0.52%	210,542
Jul 23, 2026	5.86	5.86	5.67	5.76	5.76	-7.10%	574,330
Jul 22, 2026	6.24	6.29	6.16	6.20	6.20	-0.96%	97,886
Jul 21, 2026	6.20	6.32	6.20	6.26	6.26	-1.42%	46,692
Jul 20, 2026	6.35	6.44	6.30	6.35	6.35	2.42%	31,171
Jul 17, 2026	6.28	6.28	6.10	6.20	6.20	-2.36%	58,917
Jul 16, 2026	6.46	6.67	6.31	6.35	6.35	-3.93%	48,795
Jul 15, 2026	6.45	6.66	6.45	6.61	6.61	3.12%	67,292
Jul 14, 2026	6.26	6.42	6.24	6.41	6.41	2.07%	34,266
Jul 13, 2026	6.35	6.37	6.25	6.28	6.28	-1.10%	40,392
Jul 10, 2026	6.42	6.42	6.25	6.35	6.35	-1.40%	15,533
Jul 8, 2026	6.50	6.53	6.38	6.44	6.44	-0.92%	19,513
Jul 7, 2026	6.47	6.62	6.45	6.50	6.50	-1.22%	21,874
Jul 6, 2026	6.48	6.60	6.34	6.58	6.58	1.39%	36,127
Jul 3, 2026	6.48	6.52	6.29	6.49	6.49	0.93%	17,442
Jul 2, 2026	6.49	6.50	6.30	6.43	6.43	-0.16%	45,793
Jul 1, 2026	6.41	6.48	6.34	6.44	6.44	0.78%	34,227
Jun 30, 2026	6.24	6.44	6.21	6.39	6.39	1.59%	44,211
Jun 29, 2026	6.00	6.31	6.00	6.29	6.29	4.49%	43,722
Jun 26, 2026	6.01	6.17	5.97	6.02	6.02	-1.15%	44,616
Jun 25, 2026	6.09	6.18	5.97	6.09	6.09	-0.65%	64,641
Jun 24, 2026	6.26	6.28	6.09	6.13	6.13	-1.29%	50,018
Jun 23, 2026	6.18	6.23	6.06	6.21	6.21	-0.32%	66,579
Jun 22, 2026	6.51	6.51	6.08	6.23	6.23	-5.03%	129,625
Jun 19, 2026	6.57	6.64	6.48	6.56	6.56	-0.30%	22,431
Jun 18, 2026	6.54	6.58	6.34	6.58	6.58	0.92%	43,804
Jun 17, 2026	6.50	6.61	6.42	6.52	6.52	-1.81%	50,572
Jun 16, 2026	6.61	6.69	6.51	6.64	6.64	3.27%	40,805
Jun 12, 2026	6.45	6.55	6.32	6.43	6.43	1.10%	126,408
Jun 11, 2026	6.46	6.46	6.16	6.36	6.36	-0.63%	78,049
Jun 10, 2026	6.56	6.60	6.35	6.40	6.40	-1.84%	41,597
Jun 9, 2026	6.62	6.69	6.37	6.52	6.52	-0.46%	75,292
Jun 8, 2026	6.58	6.80	6.40	6.55	6.55	-1.15%	153,225
Jun 5, 2026	6.62	6.69	6.50	6.63	6.63	-0.75%	55,895
Jun 4, 2026	6.50	6.74	6.45	6.68	6.68	3.89%	60,388