DSE:BGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	35.80	37.50	35.80	36.60	36.60	2.45%	61,759
May 23, 2026	36.10	37.80	36.10	36.80	35.72	-2.13%	116,960
May 20, 2026	36.20	38.00	35.20	37.60	36.50	1.08%	207,535
May 19, 2026	36.50	37.30	36.20	37.20	36.11	1.64%	96,433
May 18, 2026	37.30	37.50	36.40	36.60	35.53	-0.81%	71,771
May 17, 2026	37.90	37.90	36.50	36.90	35.82	-1.86%	180,077
May 14, 2026	37.70	38.70	37.00	37.60	36.50	1.62%	213,737
May 13, 2026	36.20	37.90	36.20	37.00	35.92	2.49%	159,588
May 12, 2026	36.60	36.70	35.10	36.10	35.04	0.28%	152,579
May 11, 2026	36.80	36.90	35.70	36.00	34.95	-1.91%	117,082
May 10, 2026	37.50	37.80	36.50	36.70	35.63	-1.08%	105,486
May 7, 2026	36.90	37.60	36.80	37.10	36.01	0.82%	286,465
May 6, 2026	37.20	37.20	36.40	36.80	35.72	-2.65%	119,024
May 5, 2026	38.50	38.50	37.30	37.80	36.69	-0.26%	156,167
May 4, 2026	38.00	38.10	37.20	37.90	36.79	-0.26%	253,926
May 3, 2026	37.10	38.20	37.00	38.00	36.89	2.43%	327,204
Apr 30, 2026	37.50	37.90	36.00	37.10	36.01	-1.85%	350,103
Apr 29, 2026	38.50	38.50	36.80	37.80	36.69	-1.82%	235,486
Apr 28, 2026	39.20	41.00	37.50	38.50	37.37	-1.53%	435,560
Apr 27, 2026	35.90	39.10	35.10	39.10	37.96	9.83%	879,993
Apr 26, 2026	35.60	36.60	35.40	35.60	34.56	0.28%	229,324
Apr 23, 2026	35.30	35.70	34.80	35.50	34.46	0.57%	70,090
Apr 22, 2026	35.40	36.60	34.80	35.30	34.27	0.28%	237,942
Apr 21, 2026	34.70	35.40	34.50	35.20	34.17	1.44%	137,450
Apr 20, 2026	34.10	35.10	34.10	34.70	33.68	2.06%	120,567
Apr 19, 2026	33.80	35.10	33.80	34.00	33.01	1.49%	151,799
Apr 16, 2026	33.60	34.30	33.50	33.50	32.52	-0.30%	26,475
Apr 15, 2026	33.80	34.50	33.50	33.60	32.62	0.30%	62,468
Apr 13, 2026	34.30	34.80	33.30	33.50	32.52	-2.62%	43,158
Apr 12, 2026	33.20	35.00	33.20	34.40	33.39	4.56%	138,696
Apr 9, 2026	33.60	33.60	32.90	32.90	31.94	-2.08%	23,946
Apr 8, 2026	33.40	33.80	33.10	33.60	32.62	1.82%	75,457
Apr 7, 2026	33.30	33.30	32.70	33.00	32.03	-0.30%	24,313
Apr 6, 2026	33.60	33.60	32.20	33.10	32.13	0.91%	9,626
Apr 5, 2026	33.50	33.80	32.70	32.80	31.84	-2.09%	37,191
Apr 2, 2026	33.60	33.90	33.20	33.50	32.52	0.30%	69,071
Apr 1, 2026	33.00	33.60	32.80	33.40	32.42	2.45%	44,937
Mar 31, 2026	32.60	33.10	32.30	32.60	31.65	-0.31%	24,315
Mar 30, 2026	34.40	34.40	32.50	32.70	31.74	-0.30%	10,819
Mar 29, 2026	32.80	33.30	32.80	32.80	31.84	-1.50%	9,734
Mar 25, 2026	32.00	34.00	32.00	33.30	32.33	4.06%	43,348
Mar 24, 2026	32.30	32.30	31.30	32.00	31.06	-0.93%	6,344
Mar 16, 2026	33.00	33.00	32.20	32.30	31.36	0.31%	19,585
Mar 15, 2026	32.20	32.40	32.10	32.20	31.26	-0.62%	18,865
Mar 12, 2026	32.70	32.70	31.50	32.40	31.45	0.93%	33,926
Mar 11, 2026	31.60	32.20	31.20	32.10	31.16	1.58%	43,724
Mar 10, 2026	31.40	31.60	31.40	31.60	30.68	1.94%	70,537
Mar 9, 2026	30.30	31.40	30.30	31.00	30.09	2.99%	73,081
Mar 8, 2026	31.90	31.90	29.50	30.10	29.22	-6.52%	45,016
Mar 5, 2026	32.30	32.30	32.00	32.20	31.26	0.31%	5,131