FRA:BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.65	17.65	17.65	17.65	17.65	-0.20%	-
Mar 26, 2026	17.59	17.68	17.59	17.68	17.68	0.31%	-
Mar 25, 2026	17.77	17.77	17.63	17.63	17.63	-0.79%	-
Mar 24, 2026	17.60	18.32	17.60	17.77	17.77	0.65%	100
Mar 23, 2026	17.24	17.65	17.24	17.65	17.65	2.41%	-
Mar 20, 2026	17.75	17.75	17.24	17.24	17.24	-2.79%	425
Mar 19, 2026	17.49	17.73	17.49	17.73	17.73	1.60%	-
Mar 18, 2026	17.88	17.88	17.45	17.45	17.45	-1.55%	800
Mar 17, 2026	17.65	17.73	17.65	17.73	17.73	-1.28%	-
Mar 16, 2026	17.81	17.96	17.81	17.96	17.96	-0.53%	-
Mar 13, 2026	18.20	18.20	18.05	18.05	18.05	-0.82%	90
Mar 12, 2026	18.35	18.35	18.20	18.20	18.20	-1.09%	-
Mar 11, 2026	18.50	19.07	18.40	18.40	18.40	1.10%	120
Mar 10, 2026	18.33	18.33	18.20	18.20	18.20	-2.75%	-
Mar 9, 2026	18.01	18.72	18.01	18.72	18.72	2.32%	-
Mar 6, 2026	18.62	18.62	18.29	18.29	18.29	-0.92%	-
Mar 5, 2026	18.84	18.84	18.46	18.46	18.46	-5.19%	-
Mar 4, 2026	18.80	19.47	18.80	19.47	19.47	2.99%	-
Mar 3, 2026	19.08	19.08	18.91	18.91	18.91	-3.69%	-
Mar 2, 2026	19.90	19.90	19.63	19.63	19.63	-1.80%	200
Feb 27, 2026	20.37	20.37	19.99	19.99	19.99	1.29%	-
Feb 26, 2026	19.89	19.89	19.74	19.74	19.74	-1.96%	-
Feb 25, 2026	19.95	20.25	19.95	20.13	20.13	1.21%	145
Feb 24, 2026	19.76	20.20	19.76	19.89	19.89	1.92%	60
Feb 23, 2026	19.59	19.59	19.52	19.52	19.52	-1.51%	-
Feb 20, 2026	19.55	19.82	19.55	19.82	19.82	0.71%	-
Feb 19, 2026	19.79	19.79	19.68	19.68	19.68	0.64%	-
Feb 18, 2026	19.76	19.76	19.55	19.55	19.55	-0.05%	-
Feb 17, 2026	19.51	19.56	19.51	19.56	19.56	0.31%	-
Feb 16, 2026	19.30	19.50	19.30	19.50	19.50	-6.43%	-
Feb 13, 2026	20.69	20.84	20.69	20.84	20.84	4.62%	-
Feb 12, 2026	20.21	20.21	19.92	19.92	19.92	-2.16%	-
Feb 11, 2026	19.96	20.36	19.96	20.36	20.36	2.41%	-
Feb 10, 2026	20.00	20.00	19.88	19.88	19.88	-1.29%	-
Feb 9, 2026	19.85	20.14	19.85	20.14	20.14	-0.84%	-
Feb 6, 2026	19.74	20.31	19.74	20.31	20.31	4.99%	-
Feb 5, 2026	19.44	19.44	19.35	19.35	19.35	1.12%	-
Feb 4, 2026	19.29	19.29	19.13	19.13	19.13	3.29%	-
Feb 3, 2026	18.91	18.91	18.52	18.52	18.52	-2.22%	-
Feb 2, 2026	18.58	18.94	18.58	18.94	18.94	2.27%	-
Jan 30, 2026	18.54	18.54	18.52	18.52	18.52	0.76%	-
Jan 29, 2026	18.48	18.48	18.38	18.38	18.38	-1.79%	-
Jan 28, 2026	18.70	18.72	18.70	18.72	18.72	0.78%	-
Jan 27, 2026	18.73	18.73	18.57	18.57	18.57	-0.46%	70
Jan 26, 2026	18.73	18.73	18.66	18.66	18.66	-0.51%	-
Jan 23, 2026	19.20	19.20	18.75	18.75	18.75	-2.34%	1,000
Jan 22, 2026	18.77	19.20	18.77	19.20	19.20	1.80%	-
Jan 21, 2026	18.55	18.86	18.55	18.86	18.86	3.17%	-
Jan 20, 2026	18.48	18.48	18.28	18.28	18.28	-2.30%	-
Jan 19, 2026	19.00	19.31	18.71	18.71	18.71	-1.32%	80