ETR:BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.73	0.75	0.73	0.75	0.75	-0.32%	5,053
Oct 16, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	11,888
Oct 15, 2025	0.75	0.76	0.75	0.75	0.75	-0.47%	150
Oct 14, 2025	0.75	0.75	0.74	0.75	0.75	1.57%	4,942
Oct 13, 2025	0.75	0.76	0.74	0.74	0.74	-1.82%	2,139
Oct 10, 2025	0.73	0.76	0.73	0.75	0.75	-0.11%	2,139
Oct 9, 2025	0.75	0.75	0.75	0.75	0.75	0.74%	7,191
Oct 8, 2025	0.74	0.75	0.74	0.75	0.75	0.32%	7,191
Oct 7, 2025	0.75	0.75	0.74	0.74	0.74	-0.16%	6,619
Oct 6, 2025	0.73	0.75	0.73	0.75	0.75	-0.37%	6,619
Oct 3, 2025	0.74	0.75	0.74	0.75	0.75	-0.13%	300
Oct 2, 2025	0.74	0.76	0.74	0.75	0.75	0.55%	2,364
Oct 1, 2025	0.75	0.76	0.74	0.75	0.75	-0.44%	2,364
Sep 30, 2025	0.76	0.76	0.75	0.75	0.75	0.35%	1,415
Sep 29, 2025	0.74	0.75	0.74	0.75	0.75	0.30%	2,121
Sep 26, 2025	0.74	0.76	0.74	0.74	0.74	0.31%	2,121
Sep 25, 2025	0.74	0.75	0.74	0.74	0.74	-0.20%	11,300
Sep 24, 2025	0.74	0.76	0.74	0.74	0.74	-0.52%	11,300
Sep 23, 2025	0.75	0.76	0.75	0.75	0.75	0.40%	2,000
Sep 22, 2025	0.74	0.76	0.73	0.74	0.74	0.32%	4,285
Sep 19, 2025	0.75	0.75	0.74	0.74	0.74	-1.04%	3,576
Sep 18, 2025	0.75	0.76	0.75	0.75	0.75	-0.03%	1,858
Sep 17, 2025	0.75	0.76	0.75	0.75	0.75	-0.49%	11,047
Sep 16, 2025	0.75	0.76	0.74	0.75	0.75	-0.21%	11,047
Sep 15, 2025	0.75	0.75	0.75	0.75	0.75	-0.28%	2,339
Sep 12, 2025	0.76	0.77	0.75	0.76	0.76	0.03%	2,339
Sep 11, 2025	0.76	0.77	0.76	0.76	0.76	0.09%	4,000
Sep 10, 2025	0.75	0.77	0.75	0.76	0.76	0.85%	19,711
Sep 9, 2025	0.74	0.77	0.74	0.75	0.75	-2.49%	4,530
Sep 8, 2025	0.76	0.78	0.76	0.77	0.77	1.04%	67,478
Sep 5, 2025	0.77	0.77	0.76	0.76	0.76	-1.11%	2,600
Sep 4, 2025	0.76	0.77	0.76	0.77	0.77	1.36%	2,600
Sep 3, 2025	0.76	0.76	0.76	0.76	0.76	0.04%	2,600
Sep 2, 2025	0.76	0.76	0.76	0.76	0.76	0.15%	2,600
Sep 1, 2025	0.76	0.77	0.76	0.76	0.76	-0.68%	2,600
Aug 29, 2025	0.75	0.76	0.75	0.76	0.76	1.53%	62
Aug 28, 2025	0.73	0.75	0.73	0.75	0.75	0.95%	62
Aug 27, 2025	0.75	0.76	0.74	0.74	0.74	-0.87%	25,020
Aug 26, 2025	0.75	0.75	0.75	0.75	0.75	0.78%	25,020
Aug 25, 2025	0.75	0.75	0.74	0.74	0.74	0.89%	25,020
Aug 22, 2025	0.72	0.74	0.72	0.74	0.74	-0.01%	32,147
Aug 21, 2025	0.74	0.74	0.74	0.74	0.74	-0.55%	2,000
Aug 20, 2025	0.74	0.74	0.74	0.74	0.74	-0.09%	2,000
Aug 19, 2025	0.74	0.74	0.74	0.74	0.74	0.31%	2,000
Aug 18, 2025	0.74	0.74	0.74	0.74	0.74	0.57%	2,000
Aug 15, 2025	0.74	0.74	0.73	0.74	0.74	0.12%	2,303
Aug 14, 2025	0.74	0.74	0.73	0.74	0.74	-0.19%	2,303
Aug 13, 2025	0.75	0.75	0.74	0.74	0.74	0.08%	2,303
Aug 12, 2025	0.74	0.75	0.73	0.74	0.74	1.31%	5,000
Aug 11, 2025	0.72	0.73	0.72	0.73	0.73	-0.74%	15,943