BGT Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.37	0.37	0.36	0.36	0.36	-	700
May 29, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,100
May 28, 2026	0.37	0.38	0.35	0.37	0.37	-2.63%	16,200
May 27, 2026	0.35	0.39	0.35	0.38	0.38	5.56%	82,929
May 26, 2026	0.32	0.36	0.32	0.36	0.36	2.86%	205,000
May 25, 2026	0.35	0.40	0.35	0.35	0.35	-	121,132
May 22, 2026	0.34	0.37	0.34	0.35	0.35	-	20,003
May 21, 2026	0.35	0.35	0.35	0.35	0.35	-	12,601
May 20, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	35,306
May 19, 2026	0.35	0.36	0.35	0.36	0.36	-	63,400
May 18, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	21,204
May 15, 2026	0.35	0.36	0.34	0.35	0.35	-2.78%	19,508
May 14, 2026	0.36	0.36	0.35	0.36	0.36	-	26,600
May 13, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	30,200
May 12, 2026	0.35	0.36	0.34	0.35	0.35	-	145,102
May 11, 2026	0.37	0.38	0.35	0.35	0.35	-5.41%	374,822
May 8, 2026	0.36	0.37	0.36	0.37	0.37	-	65,710
May 7, 2026	0.37	0.38	0.36	0.37	0.37	-	61,209
May 6, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	75,611
May 5, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	69,120
Apr 30, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	41,282
Apr 29, 2026	0.37	0.38	0.37	0.38	0.38	-	28,021
Apr 28, 2026	0.37	0.38	0.37	0.38	0.38	-	35,500
Apr 27, 2026	0.37	0.38	0.36	0.38	0.38	5.56%	146,700
Apr 24, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	81,001
Apr 23, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	114,608
Apr 22, 2026	0.39	0.41	0.38	0.38	0.38	-5.00%	127,700
Apr 21, 2026	0.38	0.40	0.37	0.40	0.40	5.26%	41,100
Apr 20, 2026	0.39	0.40	0.37	0.38	0.38	-	3,102
Apr 17, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	10,800
Apr 16, 2026	0.38	0.39	0.38	0.39	0.39	-	8,800
Apr 10, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	9,209
Apr 9, 2026	0.38	0.38	0.37	0.38	0.38	-2.56%	37,500
Apr 8, 2026	0.36	0.39	0.36	0.39	0.39	5.41%	27,801
Apr 7, 2026	0.38	0.38	0.37	0.37	0.37	-	26,400
Apr 3, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	200
Apr 2, 2026	0.38	0.39	0.38	0.39	0.39	-	34,000
Apr 1, 2026	0.39	0.39	0.37	0.39	0.39	-	32,500
Mar 31, 2026	0.39	0.39	0.37	0.39	0.39	-2.50%	30,700
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	100
Mar 27, 2026	0.36	0.40	0.36	0.39	0.39	8.33%	26,800
Mar 26, 2026	0.39	0.39	0.36	0.36	0.36	-2.70%	9,703
Mar 25, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	34,504
Mar 24, 2026	0.38	0.41	0.37	0.39	0.39	2.63%	15,000
Mar 23, 2026	0.38	0.38	0.36	0.38	0.38	-2.56%	26,300
Mar 20, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	162,400
Mar 19, 2026	0.38	0.39	0.35	0.38	0.38	-2.56%	52,700
Mar 18, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	22,112
Mar 17, 2026	0.39	0.39	0.35	0.38	0.38	-	314,000
Mar 16, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	15,101