LON:BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.98	1.01	0.98	1.00	-	0.45%	129
Sep 22, 2026	1.01	1.01	0.99	1.00	1.00	0.65%	5,476
Sep 21, 2026	1.01	1.01	0.99	0.99	0.99	0.19%	3,594
Sep 18, 2026	1.01	1.01	0.99	0.99	0.99	-0.13%	791
Sep 17, 2026	1.01	1.01	0.97	0.99	0.99	0.04%	920
Sep 16, 2026	1.01	1.01	0.97	0.99	0.99	0.10%	2,323
Sep 15, 2026	1.01	1.01	0.98	0.99	0.99	-0.21%	2,019
Sep 14, 2026	1.00	1.01	0.97	0.99	0.99	-1.41%	4,662
Sep 11, 2026	0.98	1.01	0.98	1.00	1.00	-0.10%	5,101
Sep 10, 2026	1.00	1.01	0.99	1.01	1.01	1.77%	1,798
Sep 9, 2026	0.98	0.99	0.97	0.99	0.99	0.97%	646
Sep 8, 2026	0.98	0.98	0.97	0.98	0.98	1.10%	672
Sep 7, 2026	0.98	0.98	0.96	0.97	0.97	-0.03%	226
Sep 4, 2026	0.98	0.98	0.97	0.97	0.97	0.46%	916
Sep 3, 2026	0.98	0.98	0.95	0.96	0.96	0.55%	2,856
Sep 2, 2026	0.97	0.97	0.96	0.96	0.96	0.21%	1,256
Sep 1, 2026	0.98	0.98	0.95	0.96	0.96	0.79%	1,432
Aug 31, 2026	0.95	0.97	0.93	0.95	0.95	-0.55%	1,835
Aug 28, 2026	0.97	0.97	0.95	0.95	0.95	-0.23%	2,058
Aug 27, 2026	0.95	0.96	0.92	0.96	0.96	2.37%	4,143
Aug 26, 2026	0.94	0.95	0.92	0.93	0.93	1.65%	3,200
Aug 25, 2026	0.92	0.94	0.90	0.92	0.92	-0.09%	2,350
Aug 24, 2026	0.92	0.92	0.91	0.92	0.92	-0.28%	664
Aug 21, 2026	0.92	0.92	0.91	0.92	0.92	1.61%	1,479
Aug 20, 2026	0.92	0.92	0.90	0.91	0.91	-1.04%	213
Aug 19, 2026	0.92	0.92	0.88	0.92	0.92	1.02%	256
Aug 18, 2026	0.90	0.90	0.89	0.91	0.91	0.64%	1,111
Aug 17, 2026	0.91	0.92	0.89	0.90	0.90	-0.95%	990
Aug 14, 2026	0.91	0.91	0.89	0.91	0.91	0.37%	139
Aug 13, 2026	0.91	0.91	0.90	0.91	0.91	-0.15%	133
Aug 12, 2026	0.91	0.91	0.91	0.91	0.91	-0.20%	396
Aug 11, 2026	0.91	0.91	0.87	0.91	0.91	1.70%	273
Aug 10, 2026	0.90	0.91	0.88	0.90	0.90	-0.08%	255
Aug 7, 2026	0.91	0.91	0.89	0.90	0.90	0.56%	737
Aug 6, 2026	0.87	0.91	0.87	0.89	0.89	-0.16%	622
Aug 5, 2026	0.91	0.91	0.88	0.89	0.89	-0.42%	1,426
Aug 4, 2026	0.91	0.91	0.90	0.90	0.90	0.36%	254
Aug 3, 2026	0.88	0.90	0.88	0.89	0.89	1.12%	5,745
Jul 31, 2026	0.89	0.89	0.89	0.88	0.88	0.45%	205
Jul 30, 2026	0.90	0.91	0.89	0.88	0.88	-0.76%	354
Jul 29, 2026	0.86	0.90	0.86	0.89	0.89	2.50%	1,812
Jul 28, 2026	0.87	0.87	0.86	0.86	0.86	0.28%	266
Jul 27, 2026	0.86	0.87	0.86	0.86	0.86	-0.19%	980
Jul 24, 2026	0.84	0.86	0.84	0.86	0.86	1.46%	1,073
Jul 23, 2026	0.86	0.87	0.86	0.85	0.85	-1.06%	271
Jul 22, 2026	0.87	0.87	0.86	0.86	0.86	0.39%	1,879
Jul 21, 2026	0.87	0.87	0.84	0.86	0.86	0.16%	242
Jul 20, 2026	0.87	0.87	0.86	0.86	0.86	-0.21%	492
Jul 17, 2026	0.85	0.87	0.85	0.86	0.86	0.99%	944
Jul 16, 2026	0.86	0.87	0.85	0.85	0.85	-0.25%	226