LON:BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.76	0.76	0.74	0.74	0.74	-0.75%	346
Sep 18, 2025	0.76	0.76	0.74	0.74	0.74	-0.68%	206
Sep 17, 2025	0.76	0.76	0.75	0.75	0.75	-0.29%	331
Sep 16, 2025	0.76	0.76	0.75	0.75	0.75	-0.17%	2,285
Sep 15, 2025	0.77	0.77	0.74	0.75	0.75	-0.12%	37
Sep 12, 2025	0.77	0.77	0.74	0.75	0.75	-0.42%	31
Sep 11, 2025	0.76	0.76	0.76	0.76	0.76	0.13%	26
Sep 10, 2025	0.77	0.77	0.76	0.76	0.76	-0.64%	254
Sep 9, 2025	0.75	0.76	0.75	0.76	0.76	-0.76%	669
Sep 8, 2025	0.78	0.78	0.74	0.77	0.77	0.68%	1,011
Sep 5, 2025	0.78	0.78	0.75	0.76	0.76	-0.07%	174
Sep 4, 2025	0.77	0.78	0.75	0.76	0.76	0.38%	1,096
Sep 3, 2025	0.77	0.77	0.76	0.76	0.76	-	24
Sep 2, 2025	0.77	0.77	0.76	0.76	0.76	0.15%	332
Sep 1, 2025	0.77	0.77	0.76	0.76	0.76	0.24%	1,089
Aug 29, 2025	0.74	0.77	0.74	0.76	0.76	0.45%	70
Aug 28, 2025	0.76	0.76	0.75	0.75	0.75	0.59%	786
Aug 27, 2025	0.76	0.76	0.75	0.75	0.75	-0.09%	28
Aug 26, 2025	0.76	0.76	0.74	0.75	0.75	1.57%	174
Aug 22, 2025	0.75	0.75	0.73	0.74	0.74	0.23%	174
Aug 21, 2025	0.73	0.76	0.73	0.74	0.74	-1.21%	81
Aug 20, 2025	0.76	0.76	0.73	0.74	0.74	0.26%	1,176
Aug 19, 2025	0.76	0.76	0.73	0.74	0.74	-0.47%	226
Aug 18, 2025	0.75	0.76	0.73	0.75	0.75	1.40%	16
Aug 15, 2025	0.75	0.75	0.72	0.74	0.74	0.08%	25
Aug 14, 2025	0.75	0.75	0.73	0.73	0.73	-0.28%	743
Aug 13, 2025	0.75	0.75	0.73	0.74	0.74	0.04%	290
Aug 12, 2025	0.75	0.75	0.72	0.74	0.74	0.37%	55
Aug 11, 2025	0.73	0.73	0.71	0.73	0.73	0.23%	2,142
Aug 8, 2025	0.74	0.74	0.73	0.73	0.73	0.25%	765
Aug 7, 2025	0.71	0.74	0.71	0.73	0.73	-0.22%	98
Aug 6, 2025	0.74	0.74	0.73	0.73	0.73	0.78%	73
Aug 5, 2025	0.74	0.74	0.73	0.73	0.73	-0.67%	231
Aug 4, 2025	0.71	0.74	0.71	0.73	0.73	0.04%	1,881
Aug 1, 2025	0.74	0.74	0.71	0.73	0.73	0.91%	2,472
Jul 31, 2025	0.72	0.74	0.72	0.72	0.72	-0.28%	650
Jul 30, 2025	0.74	0.74	0.73	0.73	0.73	0.76%	190
Jul 29, 2025	0.74	0.74	0.71	0.72	0.72	-0.25%	5,507
Jul 28, 2025	0.74	0.74	0.71	0.72	0.72	-0.51%	1,617
Jul 25, 2025	0.74	0.74	0.72	0.73	0.73	-0.01%	1,169
Jul 24, 2025	0.73	0.74	0.73	0.73	0.73	-0.36%	147
Jul 23, 2025	0.74	0.74	0.72	0.73	0.73	0.34%	566
Jul 22, 2025	0.74	0.74	0.72	0.73	0.73	-0.29%	410
Jul 21, 2025	0.74	0.74	0.72	0.73	0.73	0.33%	605
Jul 18, 2025	0.74	0.74	0.73	0.73	0.73	0.18%	174
Jul 17, 2025	0.74	0.74	0.72	0.72	0.72	0.37%	193
Jul 16, 2025	0.74	0.74	0.71	0.72	0.72	-0.50%	1,748
Jul 15, 2025	0.74	0.74	0.73	0.73	0.73	-0.75%	14,364
Jul 14, 2025	0.74	0.75	0.72	0.73	0.73	-1.12%	3,395
Jul 11, 2025	0.74	0.75	0.71	0.74	0.74	2.98%	1,663