DSE:BGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	39.50	42.00	39.50	41.80	41.80	5.82%	317,637
Jun 30, 2026	39.90	40.40	39.10	39.50	39.50	-	144,650
Jun 29, 2026	39.20	40.00	39.00	39.50	39.50	1.02%	108,717
Jun 28, 2026	40.80	40.80	38.90	39.10	39.10	-1.76%	126,077
Jun 25, 2026	38.90	40.40	38.90	39.80	39.80	2.31%	267,237
Jun 24, 2026	38.60	39.50	38.60	38.90	38.90	-1.02%	76,444
Jun 23, 2026	38.20	39.40	37.90	39.30	39.30	3.42%	68,300
Jun 22, 2026	38.00	39.50	38.00	38.00	38.00	-1.81%	61,613
Jun 21, 2026	39.30	40.70	38.50	38.70	38.70	-2.27%	92,375
Jun 18, 2026	39.60	40.20	39.40	39.60	39.60	-0.50%	80,693
Jun 17, 2026	39.80	40.90	39.50	39.80	39.80	-1.24%	150,909
Jun 16, 2026	40.40	41.40	39.70	40.30	40.30	-1.23%	187,090
Jun 15, 2026	42.90	43.40	40.10	40.80	40.80	-2.86%	263,580
Jun 14, 2026	40.40	43.00	39.90	42.00	42.00	3.45%	352,151
Jun 11, 2026	41.10	42.50	39.90	40.60	40.60	-1.69%	335,841
Jun 10, 2026	42.80	42.80	40.90	41.30	41.30	-2.82%	304,291
Jun 9, 2026	42.50	44.10	42.10	42.50	42.50	0.95%	887,388
Jun 8, 2026	42.10	42.30	40.00	42.10	42.10	1.94%	406,943
Jun 7, 2026	41.00	43.50	41.00	41.30	41.30	3.25%	855,959
Jun 4, 2026	38.30	40.40	37.50	40.00	40.00	5.26%	322,537
Jun 3, 2026	37.20	38.90	37.20	38.00	38.00	2.98%	225,053
Jun 2, 2026	36.90	37.00	35.80	36.90	36.90	2.50%	282,219
Jun 1, 2026	36.00	36.90	35.90	36.00	36.00	-1.64%	53,942
May 24, 2026	35.80	37.50	35.80	36.60	36.60	-0.54%	61,759
May 23, 2026	36.10	37.80	36.10	36.80	36.80	0.82%	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