ETR:BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	1.00	1.00	1.00	1.00	-	0.91%	600
Sep 22, 2026	1.01	1.01	0.99	0.99	0.99	-0.20%	6,407
Sep 21, 2026	1.01	1.01	0.98	0.99	0.99	-	8,272
Sep 18, 2026	0.99	1.00	0.99	0.99	0.99	1.12%	5,000
Sep 17, 2026	0.99	0.99	0.98	0.98	0.98	0.44%	3,941
Sep 16, 2026	1.01	1.01	0.98	0.98	0.98	-0.33%	2,684
Sep 15, 2026	1.01	1.01	0.98	0.98	0.98	-0.94%	1,669
Sep 14, 2026	1.01	1.01	0.98	0.99	0.99	0.97%	3,222
Sep 11, 2026	1.01	1.01	0.98	0.98	0.98	-1.31%	7,548
Sep 10, 2026	0.99	1.01	0.99	0.99	0.99	1.07%	8,346
Sep 9, 2026	0.97	0.99	0.97	0.98	0.98	1.08%	2,562
Sep 8, 2026	0.97	0.98	0.97	0.97	0.97	0.49%	83
Sep 7, 2026	0.97	0.97	0.97	0.97	0.97	-	-
Sep 4, 2026	0.97	0.98	0.97	0.97	0.97	0.43%	1,251
Sep 3, 2026	0.96	0.97	0.95	0.96	0.96	0.54%	12,697
Sep 2, 2026	0.97	0.97	0.96	0.96	0.96	-0.23%	617
Sep 1, 2026	0.96	0.97	0.95	0.96	0.96	1.29%	8,033
Aug 31, 2026	0.95	0.98	0.95	0.95	0.95	0.52%	5,220
Aug 28, 2026	0.95	0.97	0.94	0.94	0.94	-0.81%	519,461
Aug 27, 2026	0.93	0.96	0.93	0.95	0.95	1.55%	4,335
Aug 26, 2026	0.92	0.95	0.92	0.94	0.94	1.85%	766,531
Aug 25, 2026	0.92	0.94	0.91	0.92	0.92	0.55%	376,241
Aug 24, 2026	0.91	0.92	0.91	0.92	0.92	0.36%	5,390
Aug 21, 2026	0.91	0.92	0.91	0.91	0.91	0.45%	4,643
Aug 20, 2026	0.91	0.92	0.91	0.91	0.91	1.13%	800
Aug 19, 2026	0.88	0.90	0.88	0.90	0.90	1.02%	1,240
Aug 18, 2026	0.89	0.90	0.89	0.89	0.89	-0.37%	31,000
Aug 17, 2026	0.90	0.91	0.89	0.89	0.89	-1.05%	5,203
Aug 14, 2026	0.90	0.90	0.90	0.90	0.90	0.14%	-
Aug 13, 2026	0.91	0.91	0.90	0.90	0.90	-0.71%	415
Aug 12, 2026	0.90	0.91	0.90	0.91	0.91	0.30%	549
Aug 11, 2026	0.89	0.91	0.89	0.90	0.90	0.93%	2,500
Aug 10, 2026	0.89	0.90	0.89	0.90	0.90	-0.09%	32,200
Aug 7, 2026	0.89	0.91	0.89	0.90	0.90	1.15%	236
Aug 6, 2026	0.89	0.90	0.89	0.89	0.89	-0.75%	-
Aug 5, 2026	0.91	0.91	0.89	0.89	0.89	0.76%	5,873
Aug 4, 2026	0.89	0.90	0.89	0.89	0.89	-0.74%	15,090
Aug 3, 2026	0.89	0.90	0.88	0.89	0.89	0.26%	88,297
Jul 31, 2026	0.89	0.89	0.89	0.89	0.89	0.82%	1,678
Jul 30, 2026	0.90	0.90	0.88	0.88	0.88	-0.25%	3,368
Jul 29, 2026	0.86	0.90	0.86	0.89	0.89	3.53%	82,709
Jul 28, 2026	0.86	0.86	0.86	0.86	0.86	-0.02%	763
Jul 27, 2026	0.86	0.87	0.86	0.86	0.86	0.14%	2,539
Jul 24, 2026	0.84	0.86	0.84	0.85	0.85	-0.48%	2,152
Jul 23, 2026	0.86	0.86	0.85	0.86	0.86	0.33%	98,360
Jul 22, 2026	0.86	0.86	0.86	0.86	0.86	0.02%	19,228
Jul 21, 2026	0.86	0.86	0.86	0.86	0.86	-0.05%	1,000
Jul 20, 2026	0.87	0.87	0.85	0.86	0.86	-0.56%	8
Jul 17, 2026	0.85	0.86	0.85	0.86	0.86	0.70%	500
Jul 16, 2026	0.86	0.87	0.85	0.85	0.85	0.51%	49,065