LON:BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.73	0.76	0.72	0.73	0.73	-0.81%	427
Oct 30, 2025	0.73	0.75	0.73	0.74	0.74	-0.58%	20,636
Oct 29, 2025	0.76	0.76	0.74	0.74	0.74	-0.15%	2,208
Oct 28, 2025	0.76	0.76	0.74	0.74	0.74	0.08%	46
Oct 27, 2025	0.76	0.76	0.74	0.74	0.74	0.15%	917
Oct 24, 2025	0.76	0.76	0.74	0.74	0.74	0.11%	502
Oct 23, 2025	0.75	0.76	0.74	0.74	0.74	-0.67%	392
Oct 22, 2025	0.76	0.76	0.74	0.75	0.75	-0.25%	89
Oct 21, 2025	0.74	0.76	0.74	0.75	0.75	0.33%	108
Oct 20, 2025	0.73	0.76	0.73	0.75	0.75	0.21%	765
Oct 17, 2025	0.76	0.76	0.73	0.75	0.75	0.01%	671
Oct 16, 2025	0.76	0.76	0.73	0.74	0.74	-2.21%	2,728
Oct 15, 2025	0.76	0.76	0.73	0.76	0.76	2.20%	244
Oct 14, 2025	0.77	0.77	0.74	0.75	0.75	-0.39%	1,004
Oct 13, 2025	0.76	0.76	0.74	0.75	0.75	-0.09%	486
Oct 10, 2025	0.76	0.76	0.75	0.75	0.75	0.51%	1,258
Oct 9, 2025	0.76	0.76	0.75	0.75	0.75	0.39%	201
Oct 8, 2025	0.74	0.75	0.74	0.74	0.74	0.58%	254
Oct 7, 2025	0.76	0.76	0.74	0.74	0.74	-0.39%	1,436
Oct 6, 2025	0.73	0.76	0.73	0.74	0.74	-0.24%	3,575
Oct 3, 2025	0.76	0.76	0.73	0.74	0.74	-0.09%	2,170
Oct 2, 2025	0.76	0.76	0.73	0.74	0.74	-0.21%	370
Oct 1, 2025	0.76	0.76	0.73	0.74	0.74	-0.45%	2,744
Sep 30, 2025	0.76	0.76	0.73	0.75	0.75	0.35%	454
Sep 29, 2025	0.76	0.76	0.73	0.75	0.75	0.42%	498
Sep 26, 2025	0.76	0.76	0.73	0.74	0.74	0.41%	1,242
Sep 25, 2025	0.76	0.76	0.73	0.74	0.74	-0.32%	745
Sep 24, 2025	0.76	0.76	0.73	0.74	0.74	-0.68%	341
Sep 23, 2025	0.73	0.76	0.73	0.75	0.75	0.59%	366
Sep 22, 2025	0.76	0.76	0.73	0.74	0.74	0.64%	1,767
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