BGKEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	32.37	32.37	32.37	32.37	-	-2.53%
Aug 25, 2026	33.21	33.21	33.21	33.21	33.21	1.53%
Aug 24, 2026	32.71	32.71	32.71	32.71	32.71	-1.95%
Aug 21, 2026	33.36	33.36	33.36	33.36	33.36	1.55%
Aug 20, 2026	32.85	32.85	32.85	32.85	32.85	1.11%
Aug 19, 2026	32.49	32.49	32.49	32.49	32.49	0.37%
Aug 18, 2026	32.37	32.37	32.37	32.37	32.37	-3.14%
Aug 17, 2026	33.42	33.42	33.42	33.42	33.42	1.00%
Aug 14, 2026	33.09	33.09	33.09	33.09	33.09	-0.21%
Aug 13, 2026	33.16	33.16	33.16	33.16	33.16	0.61%
Aug 12, 2026	32.96	32.96	32.96	32.96	32.96	1.60%
Aug 11, 2026	32.44	32.44	32.44	32.44	32.44	0.34%
Aug 10, 2026	32.33	32.33	32.33	32.33	32.33	-0.40%
Aug 7, 2026	32.46	32.46	32.46	32.46	32.46	0.37%
Aug 6, 2026	32.34	32.34	32.34	32.34	32.34	-1.58%
Aug 5, 2026	32.86	32.86	32.86	32.86	32.86	-0.67%
Aug 4, 2026	33.08	33.08	33.08	33.08	33.08	2.10%
Aug 3, 2026	32.40	32.40	32.40	32.40	32.40	1.09%
Jul 31, 2026	32.05	32.05	32.05	32.05	32.05	2.17%
Jul 30, 2026	31.37	31.37	31.37	31.37	31.37	4.25%
Jul 29, 2026	30.09	30.09	30.09	30.09	30.09	-2.24%
Jul 28, 2026	30.78	30.78	30.78	30.78	30.78	-2.53%
Jul 27, 2026	31.58	31.58	31.58	31.58	31.58	0.22%
Jul 24, 2026	31.51	31.51	31.51	31.51	31.51	-2.20%
Jul 23, 2026	32.22	32.22	32.22	32.22	32.22	-0.92%
Jul 22, 2026	32.52	32.52	32.52	32.52	32.52	-0.43%
Jul 21, 2026	32.66	32.66	32.66	32.66	32.66	3.85%
Jul 20, 2026	31.45	31.45	31.45	31.45	31.45	0.32%
Jul 17, 2026	31.35	31.35	31.35	31.35	31.35	-1.69%
Jul 16, 2026	31.89	31.89	31.89	31.89	31.89	-3.33%
Jul 15, 2026	32.99	32.99	32.99	32.99	32.99	-0.03%
Jul 14, 2026	33.00	33.00	33.00	33.00	33.00	2.61%
Jul 13, 2026	32.16	32.16	32.16	32.16	32.16	-3.60%
Jul 10, 2026	33.36	33.36	33.36	33.36	33.36	0.39%
Jul 9, 2026	33.23	33.23	33.23	33.23	33.23	1.19%
Jul 8, 2026	32.84	32.84	32.84	32.84	32.84	0.58%
Jul 7, 2026	32.65	32.65	32.65	32.65	32.65	-3.37%
Jul 6, 2026	33.79	33.79	33.79	33.79	33.79	3.14%
Jul 2, 2026	32.76	32.76	32.76	32.76	32.76	-2.56%
Jul 1, 2026	33.62	33.62	33.62	33.62	33.62	-2.07%
Jun 30, 2026	34.33	34.33	34.33	34.33	34.33	2.05%
Jun 29, 2026	33.64	33.64	33.64	33.64	33.64	0.93%
Jun 26, 2026	33.33	33.33	33.33	33.33	33.33	-1.86%
Jun 25, 2026	33.96	33.96	33.96	33.96	33.96	1.07%
Jun 24, 2026	33.60	33.60	33.60	33.60	33.60	0.18%
Jun 23, 2026	33.54	33.54	33.54	33.54	33.54	-5.55%
Jun 22, 2026	35.51	35.51	35.51	35.51	35.51	1.02%
Jun 18, 2026	35.15	35.15	35.15	35.15	35.15	3.23%
Jun 17, 2026	34.05	34.05	34.05	34.05	34.05	-0.26%
Jun 16, 2026	34.14	34.14	34.14	34.14	34.14	-1.36%