BGCKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	16.15	16.15	16.15	16.15	16.15	-0.37%
Jul 6, 2026	16.21	16.21	16.21	16.21	16.21	0.37%
Jul 2, 2026	16.15	16.15	16.15	16.15	16.15	-0.55%
Jul 1, 2026	16.24	16.24	16.24	16.24	16.24	0.43%
Jun 30, 2026	16.17	16.17	16.17	16.17	16.17	0.43%
Jun 29, 2026	16.10	16.10	16.10	16.10	16.10	-
Jun 26, 2026	16.10	16.10	16.10	16.10	16.10	-0.68%
Jun 25, 2026	16.21	16.21	16.21	16.21	16.21	-0.31%
Jun 24, 2026	16.26	16.26	16.26	16.26	16.26	-0.97%
Jun 23, 2026	16.42	16.42	16.42	16.42	16.42	-0.79%
Jun 22, 2026	16.55	16.55	16.55	16.55	16.55	-
Jun 18, 2026	16.55	16.55	16.55	16.55	16.55	-0.24%
Jun 17, 2026	16.59	16.59	16.59	16.59	16.59	0.12%
Jun 16, 2026	16.57	16.57	16.57	16.57	16.57	-
Jun 15, 2026	16.57	16.57	16.57	16.57	16.57	0.67%
Jun 12, 2026	16.46	16.46	16.46	16.46	16.46	0.61%
Jun 11, 2026	16.36	16.36	16.36	16.36	16.36	0.99%
Jun 10, 2026	16.20	16.20	16.20	16.20	16.20	-0.67%
Jun 9, 2026	16.31	16.31	16.31	16.31	16.31	-0.67%
Jun 8, 2026	16.42	16.42	16.42	16.42	16.42	0.24%
Jun 5, 2026	16.38	16.38	16.38	16.38	16.38	-1.21%
Jun 4, 2026	16.58	16.58	16.58	16.58	16.58	0.55%
Jun 3, 2026	16.49	16.49	16.49	16.49	16.49	0.12%
Jun 2, 2026	16.47	16.47	16.47	16.47	16.47	0.43%
Jun 1, 2026	16.40	16.40	16.40	16.40	16.40	1.05%
May 29, 2026	16.23	16.23	16.23	16.23	16.23	0.50%
May 28, 2026	16.15	16.15	16.15	16.15	16.15	0.56%
May 27, 2026	16.06	16.06	16.06	16.06	16.06	-0.43%
May 26, 2026	16.13	16.13	16.13	16.13	16.13	0.81%
May 22, 2026	16.00	16.00	16.00	16.00	16.00	-0.12%
May 21, 2026	16.02	16.02	16.02	16.02	16.02	-
May 20, 2026	16.02	16.02	16.02	16.02	16.02	-
May 19, 2026	16.02	16.02	16.02	16.02	16.02	-0.25%
May 18, 2026	16.06	16.06	16.06	16.06	16.06	0.50%
May 15, 2026	15.98	15.98	15.98	15.98	15.98	0.06%
May 14, 2026	15.97	15.97	15.97	15.97	15.97	-0.25%
May 13, 2026	16.01	16.01	16.01	16.01	16.01	0.38%
May 12, 2026	15.95	15.95	15.95	15.95	15.95	0.57%
May 11, 2026	15.86	15.86	15.86	15.86	15.86	0.32%
May 8, 2026	15.81	15.81	15.81	15.81	15.81	0.64%
May 7, 2026	15.71	15.71	15.71	15.71	15.71	-0.38%
May 6, 2026	15.77	15.77	15.77	15.77	15.77	0.19%
May 5, 2026	15.74	15.74	15.74	15.74	15.74	0.64%
May 4, 2026	15.64	15.64	15.64	15.64	15.64	-0.38%
May 1, 2026	15.70	15.70	15.70	15.70	15.70	-0.13%
Apr 30, 2026	15.72	15.72	15.72	15.72	15.72	0.45%
Apr 29, 2026	15.65	15.65	15.65	15.65	15.65	0.71%
Apr 28, 2026	15.54	15.54	15.54	15.54	15.54	0.13%
Apr 27, 2026	15.52	15.52	15.52	15.52	15.52	0.13%
Apr 24, 2026	15.50	15.50	15.50	15.50	15.50	0.58%