BGT Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.42	0.43	0.41	0.43	0.43	-	108,403
Oct 24, 2025	0.45	0.45	0.42	0.43	0.43	-	34,602
Oct 22, 2025	0.43	0.43	0.41	0.43	0.43	-	12,800
Oct 21, 2025	0.41	0.44	0.41	0.43	0.43	2.38%	80,200
Oct 20, 2025	0.40	0.43	0.40	0.42	0.42	-2.33%	57,918
Oct 17, 2025	0.42	0.44	0.42	0.43	0.43	-2.27%	37,100
Oct 16, 2025	0.42	0.45	0.42	0.44	0.44	2.33%	328,801
Oct 15, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	22,900
Oct 14, 2025	0.41	0.43	0.40	0.41	0.41	-2.38%	69,811
Oct 10, 2025	0.42	0.42	0.41	0.42	0.42	-	181,600
Oct 9, 2025	0.44	0.44	0.41	0.42	0.42	-	104,100
Oct 8, 2025	0.44	0.44	0.41	0.42	0.42	2.44%	61,400
Oct 7, 2025	0.44	0.46	0.41	0.41	0.41	-2.38%	210,000
Oct 6, 2025	0.41	0.44	0.41	0.42	0.42	-	499,838
Oct 3, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	236,715
Oct 2, 2025	0.42	0.47	0.41	0.43	0.43	2.38%	264,556
Oct 1, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	179,600
Sep 30, 2025	0.45	0.46	0.44	0.44	0.44	-2.22%	349,100
Sep 29, 2025	0.45	0.49	0.45	0.45	0.45	-2.17%	201,319
Sep 26, 2025	0.46	0.48	0.45	0.46	0.46	-2.13%	93,300
Sep 25, 2025	0.47	0.47	0.45	0.47	0.47	-	195,200
Sep 24, 2025	0.47	0.47	0.45	0.47	0.47	-2.08%	529,710
Sep 23, 2025	0.49	0.49	0.47	0.48	0.48	-2.04%	405,800
Sep 22, 2025	0.46	0.51	0.46	0.49	0.49	4.26%	2,850,901
Sep 19, 2025	0.47	0.48	0.46	0.47	0.47	-	325,101
Sep 18, 2025	0.46	0.50	0.46	0.47	0.47	2.17%	1,439,110
Sep 17, 2025	0.45	0.48	0.45	0.46	0.46	-2.13%	258,400
Sep 16, 2025	0.48	0.49	0.46	0.47	0.47	-	372,899
Sep 15, 2025	0.46	0.48	0.46	0.47	0.47	-4.08%	362,100
Sep 12, 2025	0.48	0.49	0.47	0.49	0.49	4.26%	116,500
Sep 11, 2025	0.48	0.51	0.46	0.47	0.47	2.17%	988,675
Sep 10, 2025	0.51	0.52	0.46	0.46	0.46	-8.00%	498,507
Sep 9, 2025	0.49	0.54	0.49	0.50	0.50	4.17%	1,498,211
Sep 8, 2025	0.50	0.51	0.47	0.48	0.48	-4.00%	455,800
Sep 5, 2025	0.51	0.52	0.48	0.50	0.50	-1.96%	880,120
Sep 4, 2025	0.53	0.54	0.50	0.51	0.51	-	851,418
Sep 3, 2025	0.51	0.53	0.50	0.51	0.51	-	1,764,854
Sep 2, 2025	0.56	0.62	0.50	0.51	0.51	-7.27%	6,852,299
Sep 1, 2025	0.46	0.58	0.46	0.55	0.55	22.22%	11,540,357
Aug 29, 2025	0.46	0.53	0.45	0.45	0.45	2.27%	8,147,347
Aug 28, 2025	0.45	0.49	0.43	0.44	0.44	-12.00%	4,488,897
Aug 27, 2025	0.38	0.50	0.38	0.50	0.50	31.58%	6,976,008
Aug 26, 2025	0.35	0.43	0.35	0.38	0.38	5.56%	2,084,501
Aug 25, 2025	0.34	0.36	0.34	0.36	0.36	2.86%	167,600
Aug 22, 2025	0.34	0.36	0.34	0.35	0.35	-2.78%	227,430
Aug 21, 2025	0.37	0.38	0.34	0.36	0.36	2.86%	50,200
Aug 20, 2025	0.34	0.36	0.34	0.35	0.35	-	45,800
Aug 19, 2025	0.35	0.36	0.33	0.35	0.35	-2.78%	45,600
Aug 18, 2025	0.34	0.36	0.32	0.36	0.36	5.88%	127,001
Aug 15, 2025	0.34	0.36	0.32	0.34	0.34	-2.86%	339,134