LON:BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.85	0.85	0.84	0.84	-	1.50%	188
Mar 31, 2026	0.84	0.84	0.83	0.83	0.83	-0.55%	617
Mar 30, 2026	0.84	0.84	0.83	0.84	0.84	0.63%	1,121
Mar 27, 2026	0.85	0.85	0.83	0.83	0.83	-0.01%	1,464
Mar 26, 2026	0.83	0.84	0.83	0.83	0.83	0.37%	925
Mar 25, 2026	0.84	0.84	0.83	0.83	0.83	0.62%	1,048
Mar 24, 2026	0.84	0.85	0.81	0.82	0.82	-0.89%	3,963
Mar 23, 2026	0.85	0.85	0.81	0.83	0.83	-0.59%	1,990
Mar 20, 2026	0.84	0.84	0.83	0.84	0.84	-0.02%	3,083
Mar 19, 2026	0.83	0.84	0.80	0.84	0.84	1.32%	6,533
Mar 18, 2026	0.85	0.85	0.83	0.82	0.82	-1.22%	1,547
Mar 17, 2026	0.86	0.86	0.82	0.83	0.83	-1.78%	5,575
Mar 16, 2026	0.88	0.88	0.84	0.85	0.85	-1.52%	1,409
Mar 13, 2026	0.89	0.89	0.87	0.86	0.86	-1.53%	2,902
Mar 12, 2026	0.90	0.90	0.86	0.88	0.88	-0.60%	652
Mar 11, 2026	0.87	0.90	0.87	0.88	0.88	0.75%	1,615
Mar 10, 2026	0.87	0.90	0.86	0.88	0.88	-0.43%	1,918
Mar 9, 2026	0.89	0.89	0.85	0.88	0.88	-0.52%	2,160
Mar 6, 2026	0.90	0.90	0.86	0.88	0.88	0.72%	501
Mar 5, 2026	0.86	0.90	0.86	0.88	0.88	-0.31%	3,329
Mar 4, 2026	0.95	0.95	0.86	0.88	0.88	-1.96%	2,218
Mar 3, 2026	0.93	0.93	0.88	0.90	0.90	0.85%	3,428
Mar 2, 2026	0.90	0.92	0.89	0.89	0.89	-1.05%	2,272
Feb 27, 2026	0.92	0.92	0.92	0.90	0.90	-1.33%	18,392
Feb 26, 2026	0.93	0.93	0.91	0.91	0.91	-0.10%	1,727
Feb 25, 2026	0.92	0.92	0.90	0.91	0.91	-1.01%	2,718
Feb 24, 2026	0.94	0.94	0.92	0.92	0.92	-0.89%	1,179
Feb 23, 2026	0.95	0.95	0.92	0.93	0.93	-0.94%	6,907
Feb 20, 2026	0.95	0.95	0.92	0.94	0.94	-0.01%	1,341
Feb 19, 2026	0.95	0.95	0.92	0.94	0.94	-0.31%	10,186
Feb 18, 2026	0.93	0.95	0.92	0.94	0.94	0.47%	1,686
Feb 17, 2026	0.92	0.96	0.92	0.94	0.94	-0.17%	2,151
Feb 16, 2026	0.94	0.96	0.94	0.94	0.94	-0.70%	1,838
Feb 13, 2026	0.96	0.96	0.94	0.95	0.95	0.90%	3,089
Feb 12, 2026	0.95	0.95	0.94	0.94	0.94	-0.37%	237
Feb 11, 2026	0.94	0.97	0.94	0.94	0.94	-0.17%	5,083
Feb 10, 2026	0.96	0.96	0.94	0.94	0.94	0.60%	5,495
Feb 9, 2026	0.96	0.96	0.94	0.94	0.94	0.21%	3,543
Feb 6, 2026	0.92	0.95	0.92	0.93	0.93	-0.33%	4,721
Feb 5, 2026	0.92	0.96	0.92	0.94	0.94	0.33%	1,718
Feb 4, 2026	0.93	0.93	0.93	0.93	0.93	-0.03%	53,081
Feb 3, 2026	0.95	0.96	0.92	0.93	0.93	-0.86%	7,180
Feb 2, 2026	0.97	0.97	0.93	0.94	0.94	-1.47%	10,746
Jan 30, 2026	0.98	0.98	0.94	0.96	0.96	-1.07%	3,475
Jan 29, 2026	1.00	1.00	0.95	0.97	0.97	-1.28%	18,531
Jan 28, 2026	0.97	1.00	0.97	0.98	0.98	0.37%	5,599
Jan 27, 2026	0.99	1.00	0.97	0.98	0.98	-0.04%	6,002
Jan 26, 2026	0.98	0.99	0.97	0.98	0.98	1.43%	11,158
Jan 23, 2026	0.97	0.98	0.95	0.96	0.96	1.07%	4,090
Jan 22, 2026	0.99	0.99	0.94	0.95	0.95	-1.70%	8,018