FRA:BGLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.44	10.44	10.44	10.44	-	0.10%	-
Jul 27, 2026	10.43	10.43	10.43	10.43	10.43	-1.14%	-
Jul 24, 2026	10.55	10.55	10.55	10.55	10.55	0.29%	-
Jul 23, 2026	10.52	10.52	10.52	10.52	10.52	-3.04%	-
Jul 22, 2026	10.85	10.85	10.85	10.85	10.85	1.59%	-
Jul 21, 2026	10.68	10.68	10.68	10.68	10.68	-4.73%	-
Jul 20, 2026	11.21	11.21	11.21	11.21	11.21	8.31%	-
Jul 17, 2026	10.35	10.35	10.35	10.35	10.35	-0.96%	-
Jul 16, 2026	10.45	10.45	10.45	10.45	10.45	-0.85%	-
Jul 15, 2026	10.54	10.54	10.54	10.54	10.54	0.67%	-
Jul 14, 2026	10.47	10.47	10.47	10.47	10.47	-1.32%	-
Jul 13, 2026	10.61	10.61	10.61	10.61	10.61	-1.03%	150
Jul 10, 2026	10.72	10.72	10.72	10.72	10.72	0.66%	-
Jul 9, 2026	10.65	10.65	10.65	10.65	10.65	0.38%	-
Jul 8, 2026	10.61	10.61	10.61	10.61	10.61	-0.56%	-
Jul 7, 2026	10.67	10.67	10.67	10.67	10.67	-1.11%	-
Jul 6, 2026	10.79	10.79	10.79	10.79	10.79	-1.64%	-
Jul 3, 2026	10.97	10.97	10.97	10.97	10.97	2.33%	-
Jul 2, 2026	10.72	10.72	10.72	10.72	10.72	2.39%	-
Jul 1, 2026	10.47	10.47	10.47	10.47	10.47	-0.66%	-
Jun 30, 2026	10.54	10.54	10.54	10.54	10.54	-1.13%	-
Jun 29, 2026	10.66	10.66	10.66	10.66	10.66	-0.09%	50
Jun 26, 2026	10.67	10.67	10.67	10.67	10.67	-0.28%	-
Jun 25, 2026	10.70	10.70	10.70	10.70	10.70	1.71%	-
Jun 24, 2026	10.52	10.52	10.52	10.52	10.52	1.54%	-
Jun 23, 2026	10.36	10.36	10.36	10.36	10.36	-2.63%	-
Jun 22, 2026	10.64	10.64	10.64	10.64	10.64	-0.19%	-
Jun 19, 2026	10.66	10.66	10.66	10.66	10.66	0.28%	-
Jun 18, 2026	10.63	10.63	10.63	10.63	10.63	0.66%	-
Jun 17, 2026	10.56	10.56	10.56	10.56	10.56	-4.61%	-
Jun 16, 2026	11.07	11.07	11.07	11.07	11.07	-3.57%	-
Jun 15, 2026	11.48	11.48	11.48	11.48	11.48	1.59%	-
Jun 12, 2026	11.30	11.30	11.30	11.30	11.30	-	-
Jun 11, 2026	11.30	11.30	11.30	11.30	11.30	0.53%	-
Jun 10, 2026	11.24	11.24	11.24	11.24	11.24	0.81%	-
Jun 9, 2026	11.15	11.15	11.15	11.15	11.15	1.46%	-
Jun 8, 2026	10.99	10.99	10.99	10.99	10.99	-2.05%	-
Jun 5, 2026	11.22	11.22	11.22	11.22	11.22	1.17%	-
Jun 4, 2026	11.09	11.09	11.09	11.09	11.09	0.54%	10
Jun 3, 2026	11.31	11.31	11.03	11.03	11.03	-3.92%	10
Jun 2, 2026	11.48	11.48	11.48	11.48	11.48	-3.69%	-
Jun 1, 2026	11.92	11.92	11.92	11.92	11.92	3.74%	-
May 29, 2026	11.49	11.49	11.49	11.49	11.49	-2.30%	-
May 28, 2026	11.76	11.76	11.76	11.76	11.76	0.77%	-
May 27, 2026	11.67	11.67	11.67	11.67	11.67	-2.99%	-
May 26, 2026	12.03	12.03	12.03	12.03	12.03	-0.25%	-
May 25, 2026	12.06	12.06	12.06	12.06	12.06	-0.08%	-
May 22, 2026	12.07	12.07	12.07	12.07	12.07	-2.03%	-
May 21, 2026	12.32	12.32	12.32	12.32	12.32	1.23%	-
May 20, 2026	11.96	12.17	11.96	12.17	12.17	2.01%	20