BGT Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.35	0.36	0.34	0.35	-	-	147,102
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
Mar 13, 2026	0.39	0.39	0.37	0.39	0.39	-	46,355
Mar 12, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	63,619
Mar 11, 2026	0.38	0.41	0.38	0.41	0.41	5.13%	72,402
Mar 10, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	15,224
Mar 9, 2026	0.40	0.40	0.37	0.40	0.40	-2.44%	26,100
Mar 6, 2026	0.37	0.42	0.37	0.41	0.41	13.89%	26,200
Mar 5, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	17,500
Mar 4, 2026	0.38	0.38	0.35	0.37	0.37	-7.50%	227,900
Mar 2, 2026	0.40	0.41	0.39	0.40	0.40	-4.76%	124,701
Feb 27, 2026	0.38	0.44	0.38	0.42	0.42	7.69%	761,100
Feb 26, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	70,500
Feb 25, 2026	0.38	0.40	0.38	0.38	0.38	-2.56%	85,200
Feb 24, 2026	0.39	0.39	0.38	0.39	0.39	-	117,600
Feb 23, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	94,300