BGLKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2025	37.85	37.85	37.85	37.85	37.85	-0.26%
Jul 3, 2025	37.95	37.95	37.95	37.95	37.95	1.31%
Jul 2, 2025	37.46	37.46	37.46	37.46	37.46	0.21%
Jul 1, 2025	37.38	37.38	37.38	37.38	37.38	-1.55%
Jun 30, 2025	37.97	37.97	37.97	37.97	37.97	0.50%
Jun 27, 2025	37.78	37.78	37.78	37.78	37.78	0.43%
Jun 26, 2025	37.62	37.62	37.62	37.62	37.62	1.10%
Jun 25, 2025	37.21	37.21	37.21	37.21	37.21	-0.24%
Jun 24, 2025	37.30	37.30	37.30	37.30	37.30	2.78%
Jun 23, 2025	36.29	36.29	36.29	36.29	36.29	1.09%
Jun 20, 2025	35.90	35.90	35.90	35.90	35.90	-1.18%
Jun 18, 2025	36.33	36.33	36.33	36.33	36.33	-0.14%
Jun 17, 2025	36.38	36.38	36.38	36.38	36.38	-0.93%
Jun 16, 2025	36.72	36.72	36.72	36.72	36.72	1.75%
Jun 13, 2025	36.09	36.09	36.09	36.09	36.09	-1.37%
Jun 12, 2025	36.59	36.59	36.59	36.59	36.59	-0.73%
Jun 11, 2025	36.86	36.86	36.86	36.86	36.86	0.03%
Jun 10, 2025	36.85	36.85	36.85	36.85	36.85	-0.30%
Jun 9, 2025	36.96	36.96	36.96	36.96	36.96	-0.51%
Jun 6, 2025	37.15	37.15	37.15	37.15	37.15	0.32%
Jun 5, 2025	37.03	37.03	37.03	37.03	37.03	0.27%
Jun 4, 2025	36.93	36.93	36.93	36.93	36.93	1.07%
Jun 3, 2025	36.54	36.54	36.54	36.54	36.54	0.33%
Jun 2, 2025	36.42	36.42	36.42	36.42	36.42	0.97%
May 30, 2025	36.07	36.07	36.07	36.07	36.07	0.08%
May 29, 2025	36.04	36.04	36.04	36.04	36.04	0.19%
May 28, 2025	35.97	35.97	35.97	35.97	35.97	-0.19%
May 27, 2025	36.04	36.04	36.04	36.04	36.04	1.24%
May 23, 2025	35.60	35.60	35.60	35.60	35.60	-0.31%
May 22, 2025	35.71	35.71	35.71	35.71	35.71	0.11%
May 21, 2025	35.67	35.67	35.67	35.67	35.67	-1.49%
May 20, 2025	36.21	36.21	36.21	36.21	36.21	-0.25%
May 19, 2025	36.30	36.30	36.30	36.30	36.30	0.30%
May 16, 2025	36.19	36.19	36.19	36.19	36.19	0.28%
May 15, 2025	36.09	36.09	36.09	36.09	36.09	-0.77%
May 14, 2025	36.37	36.37	36.37	36.37	36.37	1.37%
May 13, 2025	35.88	35.88	35.88	35.88	35.88	1.85%
May 12, 2025	35.23	35.23	35.23	35.23	35.23	3.62%
May 9, 2025	34.00	34.00	34.00	34.00	34.00	0.53%
May 8, 2025	33.82	33.82	33.82	33.82	33.82	1.71%
May 7, 2025	33.25	33.25	33.25	33.25	33.25	0.61%
May 6, 2025	33.05	33.05	33.05	33.05	33.05	-0.33%
May 5, 2025	33.16	33.16	33.16	33.16	33.16	-0.60%
May 2, 2025	33.36	33.36	33.36	33.36	33.36	2.55%
May 1, 2025	32.53	32.53	32.53	32.53	32.53	0.68%
Apr 30, 2025	32.31	32.31	32.31	32.31	32.31	-0.19%
Apr 29, 2025	32.37	32.37	32.37	32.37	32.37	0.43%
Apr 28, 2025	32.23	32.23	32.23	32.23	32.23	-
Apr 25, 2025	32.23	32.23	32.23	32.23	32.23	0.94%
Apr 24, 2025	31.93	31.93	31.93	31.93	31.93	3.20%