ETR:BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.84	0.84	0.82	0.84	-	1.30%	6,400
Apr 1, 2026	0.84	0.85	0.83	0.83	0.83	-0.07%	16,187
Mar 31, 2026	0.83	0.84	0.83	0.83	0.83	0.17%	2,522
Mar 30, 2026	0.83	0.84	0.83	0.83	0.83	0.08%	10,815
Mar 27, 2026	0.85	0.85	0.83	0.83	0.83	-	1,801
Mar 26, 2026	0.83	0.84	0.83	0.83	0.83	-0.19%	6,396
Mar 25, 2026	0.84	0.84	0.83	0.83	0.83	0.97%	50,936
Mar 24, 2026	0.84	0.84	0.82	0.82	0.82	-2.63%	30,598
Mar 23, 2026	0.85	0.85	0.81	0.84	0.84	1.61%	52,198
Mar 20, 2026	0.84	0.84	0.83	0.83	0.83	0.91%	25,000
Mar 19, 2026	0.83	0.83	0.80	0.82	0.82	-0.97%	47,716
Mar 18, 2026	0.85	0.85	0.83	0.83	0.83	-1.47%	7,654
Mar 17, 2026	0.83	0.86	0.82	0.84	0.84	-1.69%	38,847
Mar 16, 2026	0.84	0.87	0.84	0.86	0.86	-0.32%	9,869
Mar 13, 2026	0.88	0.88	0.86	0.86	0.86	-2.36%	1,909
Mar 12, 2026	0.88	0.88	0.87	0.88	0.88	1.27%	1,907
Mar 11, 2026	0.89	0.89	0.87	0.87	0.87	-0.98%	39,780
Mar 10, 2026	0.89	0.90	0.88	0.88	0.88	0.86%	1,305
Mar 9, 2026	0.86	0.89	0.85	0.87	0.87	-1.26%	21,178
Mar 6, 2026	0.86	0.89	0.86	0.88	0.88	0.91%	4,472
Mar 5, 2026	0.86	0.90	0.86	0.88	0.88	0.64%	1,119,907
Mar 4, 2026	0.91	0.91	0.87	0.87	0.87	-1.36%	45,236
Mar 3, 2026	0.91	0.91	0.88	0.88	0.88	-1.47%	12,370
Mar 2, 2026	0.89	0.91	0.89	0.90	0.90	-0.52%	50,341
Feb 27, 2026	0.92	0.92	0.90	0.90	0.90	-1.28%	71,979
Feb 26, 2026	0.91	0.92	0.91	0.91	0.91	0.16%	17,200
Feb 25, 2026	0.92	0.92	0.90	0.91	0.91	-1.17%	43,940
Feb 24, 2026	0.92	0.93	0.92	0.92	0.92	-0.32%	3,200
Feb 23, 2026	0.92	0.94	0.92	0.92	0.92	0.24%	46,242
Feb 20, 2026	0.93	0.95	0.92	0.92	0.92	0.15%	16,284
Feb 19, 2026	0.92	0.93	0.92	0.92	0.92	-2.30%	54,407
Feb 18, 2026	0.93	0.95	0.92	0.94	0.94	1.15%	29,169
Feb 17, 2026	0.95	0.95	0.93	0.93	0.93	-1.87%	14,428
Feb 16, 2026	0.94	0.95	0.94	0.95	0.95	1.17%	1,942
Feb 13, 2026	0.94	0.95	0.94	0.94	0.94	0.31%	1,253
Feb 12, 2026	0.95	0.95	0.94	0.94	0.94	-0.62%	22,264
Feb 11, 2026	0.94	0.95	0.94	0.94	0.94	-0.05%	2,929
Feb 10, 2026	0.96	0.96	0.94	0.94	0.94	-0.37%	20,164
Feb 9, 2026	0.96	0.96	0.94	0.94	0.94	1.07%	54,685
Feb 6, 2026	0.95	0.95	0.93	0.93	0.93	0.86%	32,437
Feb 5, 2026	0.92	0.94	0.92	0.93	0.93	-0.83%	60,770
Feb 4, 2026	0.92	0.94	0.92	0.93	0.93	0.56%	28,534
Feb 3, 2026	0.92	0.95	0.92	0.93	0.93	-1.43%	52,638
Feb 2, 2026	0.96	0.96	0.93	0.94	0.94	-1.78%	37,827
Jan 30, 2026	0.96	0.97	0.95	0.96	0.96	-1.58%	83,110
Jan 29, 2026	1.00	1.00	0.97	0.98	0.98	-0.40%	11,286
Jan 28, 2026	1.00	1.00	0.97	0.98	0.98	-0.41%	162,170
Jan 27, 2026	1.00	1.00	0.97	0.98	0.98	0.76%	8,370
Jan 26, 2026	0.98	0.98	0.97	0.98	0.98	-0.46%	67,538
Jan 23, 2026	0.95	0.98	0.95	0.98	0.98	1.31%	76,780