BGKEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	31.63	31.63	31.63	31.63	31.63	-
Oct 14, 2026	31.63	31.63	31.63	31.63	31.63	-2.35%
Oct 13, 2026	32.39	32.39	32.39	32.39	32.39	-1.55%
Oct 12, 2026	32.90	32.90	32.90	32.90	32.90	-1.11%
Oct 9, 2026	33.27	33.27	33.27	33.27	33.27	1.19%
Oct 8, 2026	32.88	32.88	32.88	32.88	32.88	-2.06%
Oct 7, 2026	33.57	33.57	33.57	33.57	33.57	-1.26%
Oct 6, 2026	34.00	34.00	34.00	34.00	34.00	-1.05%
Oct 5, 2026	34.36	34.36	34.36	34.36	34.36	2.91%
Oct 2, 2026	33.39	33.39	33.39	33.39	33.39	1.18%
Oct 1, 2026	33.00	33.00	33.00	33.00	33.00	0.61%
Sep 30, 2026	32.80	32.80	32.80	32.80	32.80	-1.09%
Sep 29, 2026	33.16	33.16	33.16	33.16	33.16	0.27%
Sep 28, 2026	33.07	33.07	33.07	33.07	33.07	-1.81%
Sep 25, 2026	33.68	33.68	33.68	33.68	33.68	0.99%
Sep 24, 2026	33.35	33.35	33.35	33.35	33.35	-1.24%
Sep 23, 2026	33.77	33.77	33.77	33.77	33.77	-1.69%
Sep 22, 2026	34.35	34.35	34.35	34.35	34.35	0.70%
Sep 21, 2026	34.11	34.11	34.11	34.11	34.11	3.02%
Sep 18, 2026	33.11	33.11	33.11	33.11	33.11	0.39%
Sep 17, 2026	32.98	32.98	32.98	32.98	32.98	1.76%
Sep 16, 2026	32.41	32.41	32.41	32.41	32.41	-0.12%
Sep 15, 2026	32.45	32.45	32.45	32.45	32.45	-0.58%
Sep 14, 2026	32.64	32.64	32.64	32.64	32.64	-2.60%
Sep 11, 2026	33.51	33.51	33.51	33.51	33.51	0.48%
Sep 10, 2026	33.35	33.35	33.35	33.35	33.35	-1.54%
Sep 9, 2026	33.87	33.87	33.87	33.87	33.87	-0.73%
Sep 8, 2026	34.12	34.12	34.12	34.12	34.12	0.62%
Sep 4, 2026	33.91	33.91	33.91	33.91	33.91	0.95%
Sep 3, 2026	33.59	33.59	33.59	33.59	33.59	0.60%
Sep 2, 2026	33.39	33.39	33.39	33.39	33.39	0.75%
Sep 1, 2026	33.14	33.14	33.14	33.14	33.14	0.18%
Aug 31, 2026	33.08	33.08	33.08	33.08	33.08	-0.33%
Aug 28, 2026	33.19	33.19	33.19	33.19	33.19	-0.98%
Aug 27, 2026	33.52	33.52	33.52	33.52	33.52	0.60%
Aug 26, 2026	33.32	33.32	33.32	33.32	33.32	0.33%
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%