BGCKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 23, 2026	15.41	15.41	15.41	15.41	15.41	-0.13%
Apr 22, 2026	15.43	15.43	15.43	15.43	15.43	0.46%
Apr 21, 2026	15.36	15.36	15.36	15.36	15.36	-
Apr 20, 2026	15.36	15.36	15.36	15.36	15.36	-0.26%
Apr 17, 2026	15.40	15.40	15.40	15.40	15.40	-0.19%
Apr 16, 2026	15.43	15.43	15.43	15.43	15.43	0.39%
Apr 15, 2026	15.37	15.37	15.37	15.37	15.37	0.13%
Apr 14, 2026	15.35	15.35	15.35	15.35	15.35	-0.20%
Apr 13, 2026	15.38	15.38	15.38	15.38	15.38	0.26%
Apr 10, 2026	15.34	15.34	15.34	15.34	15.34	-0.26%
Apr 9, 2026	15.38	15.38	15.38	15.38	15.38	-0.13%
Apr 8, 2026	15.40	15.40	15.40	15.40	15.40	0.20%
Apr 7, 2026	15.37	15.37	15.37	15.37	15.37	0.13%
Apr 6, 2026	15.35	15.35	15.35	15.35	15.35	0.20%
Apr 2, 2026	15.32	15.32	15.32	15.32	15.32	-0.39%
Apr 1, 2026	15.38	15.38	15.38	15.38	15.38	0.72%
Mar 31, 2026	15.27	15.27	15.27	15.27	15.27	0.66%
Mar 30, 2026	15.17	15.17	15.17	15.17	15.17	-0.46%
Mar 27, 2026	15.24	15.24	15.24	15.24	15.24	-0.13%
Mar 26, 2026	15.26	15.26	15.26	15.26	15.26	-0.20%
Mar 25, 2026	15.29	15.29	15.29	15.29	15.29	-0.07%
Mar 24, 2026	15.30	15.30	15.30	15.30	15.30	0.66%
Mar 23, 2026	15.20	15.20	15.20	15.20	15.20	0.13%
Mar 20, 2026	15.18	15.18	15.18	15.18	15.18	0.07%
Mar 19, 2026	15.17	15.17	15.17	15.17	15.17	0.66%
Mar 18, 2026	15.07	15.07	15.07	15.07	15.07	0.60%
Mar 17, 2026	14.98	14.98	14.98	14.98	14.98	0.13%
Mar 16, 2026	14.96	14.96	14.96	14.96	14.96	0.47%
Mar 13, 2026	14.89	14.89	14.89	14.89	14.89	-
Mar 12, 2026	14.89	14.89	14.89	14.89	14.89	-0.27%
Mar 11, 2026	14.93	14.93	14.93	14.93	14.93	-0.53%
Mar 10, 2026	15.01	15.01	15.01	15.01	15.01	-0.27%
Mar 9, 2026	15.05	15.05	15.05	15.05	15.05	0.33%