DSE:BGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	33.80	34.50	33.50	33.60	33.60	0.30%	62,468
Apr 13, 2026	33.50	34.80	33.30	33.50	33.50	-2.62%	43,158
Apr 12, 2026	33.20	35.00	33.20	34.40	34.40	4.56%	138,696
Apr 9, 2026	33.60	33.60	32.90	32.90	32.90	-2.08%	23,946
Apr 8, 2026	33.40	33.80	33.10	33.60	33.60	1.82%	75,457
Apr 7, 2026	33.00	33.30	32.70	33.00	33.00	-0.30%	24,313
Apr 6, 2026	33.60	33.60	32.20	33.10	33.10	0.91%	9,626
Apr 5, 2026	33.50	33.80	32.70	32.80	32.80	-2.09%	37,191
Apr 2, 2026	33.60	33.90	33.20	33.50	33.50	0.30%	69,071
Apr 1, 2026	33.00	33.60	32.80	33.40	33.40	2.45%	44,937
Mar 31, 2026	32.60	33.10	32.30	32.60	32.60	-0.31%	24,315
Mar 30, 2026	34.40	34.40	32.50	32.70	32.70	-0.30%	10,819
Mar 29, 2026	32.80	33.30	32.80	32.80	32.80	-1.50%	9,734
Mar 25, 2026	32.00	34.00	32.00	33.30	33.30	4.06%	43,348
Mar 24, 2026	32.30	32.30	31.30	32.00	32.00	-0.93%	6,344
Mar 16, 2026	32.30	33.00	32.20	32.30	32.30	0.31%	19,585
Mar 15, 2026	32.20	32.40	32.10	32.20	32.20	-0.62%	18,865
Mar 12, 2026	32.70	32.70	31.50	32.40	32.40	0.93%	33,926
Mar 11, 2026	32.10	32.20	31.20	32.10	32.10	1.58%	43,724
Mar 10, 2026	31.60	31.60	31.40	31.60	31.60	1.94%	70,537
Mar 9, 2026	30.30	31.40	30.30	31.00	31.00	2.99%	73,081
Mar 8, 2026	31.90	31.90	29.50	30.10	30.10	-6.52%	45,016
Mar 5, 2026	32.30	32.30	32.00	32.20	32.20	0.31%	5,131
Mar 4, 2026	32.10	32.90	31.40	32.10	32.10	-0.62%	36,551
Mar 3, 2026	32.30	33.80	32.10	32.30	32.30	-4.72%	63,263
Mar 2, 2026	33.90	33.90	33.60	33.90	33.90	1.80%	11,189
Mar 1, 2026	33.30	33.90	33.30	33.30	33.30	-2.63%	45,766
Feb 26, 2026	34.20	34.50	33.90	34.20	34.20	0.29%	49,007
Feb 25, 2026	34.10	35.00	33.80	34.10	34.10	-0.29%	42,069
Feb 24, 2026	34.90	34.90	34.10	34.20	34.20	-0.58%	22,922
Feb 23, 2026	34.20	35.40	33.90	34.40	34.40	1.78%	55,467
Feb 22, 2026	34.10	34.70	33.70	33.80	33.80	-0.88%	31,846
Feb 19, 2026	35.70	36.30	34.00	34.10	34.10	-1.73%	108,711
Feb 18, 2026	35.40	36.00	34.60	34.70	34.70	-1.98%	50,203
Feb 17, 2026	35.40	36.30	35.20	35.40	35.40	-	175,661
Feb 16, 2026	35.40	35.70	34.30	35.40	35.40	-	51,583
Feb 15, 2026	34.90	35.50	34.80	35.40	35.40	2.31%	86,861
Feb 10, 2026	34.60	34.80	34.40	34.60	34.60	-	40,577
Feb 9, 2026	34.60	34.70	34.10	34.60	34.60	1.47%	12,872
Feb 8, 2026	34.80	34.80	33.40	34.10	34.10	-0.58%	10,441
Feb 5, 2026	34.90	34.90	34.10	34.30	34.30	-0.87%	54,581
Feb 3, 2026	34.60	35.30	34.20	34.60	34.60	-0.86%	129,727
Feb 2, 2026	34.90	35.60	33.30	34.90	34.90	0.87%	108,102
Feb 1, 2026	34.20	35.40	34.20	34.60	34.60	-1.14%	52,765
Jan 29, 2026	36.00	36.10	34.80	35.00	35.00	-2.51%	66,310
Jan 28, 2026	35.90	36.20	35.60	35.90	35.90	-	129,093
Jan 27, 2026	35.80	36.30	35.20	35.90	35.90	0.56%	172,961
Jan 26, 2026	35.60	35.90	35.00	35.70	35.70	0.28%	203,401
Jan 25, 2026	35.50	36.40	34.50	35.60	35.60	1.42%	221,847
Jan 22, 2026	33.80	35.80	33.80	35.10	35.10	2.93%	375,631