BGLKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	32.78	32.78	32.78	32.78	32.78	0.43%
Mar 31, 2026	32.64	32.64	32.64	32.64	32.64	4.45%
Mar 30, 2026	31.25	31.25	31.25	31.25	31.25	-0.92%
Mar 27, 2026	31.54	31.54	31.54	31.54	31.54	-2.41%
Mar 26, 2026	32.32	32.32	32.32	32.32	32.32	-3.26%
Mar 25, 2026	33.41	33.41	33.41	33.41	33.41	1.70%
Mar 24, 2026	32.85	32.85	32.85	32.85	32.85	-1.88%
Mar 23, 2026	33.48	33.48	33.48	33.48	33.48	2.14%
Mar 20, 2026	32.78	32.78	32.78	32.78	32.78	-2.27%
Mar 19, 2026	33.54	33.54	33.54	33.54	33.54	-0.77%
Mar 18, 2026	33.80	33.80	33.80	33.80	33.80	-1.97%
Mar 17, 2026	34.48	34.48	34.48	34.48	34.48	0.79%
Mar 16, 2026	34.21	34.21	34.21	34.21	34.21	2.15%
Mar 13, 2026	33.49	33.49	33.49	33.49	33.49	-0.36%
Mar 12, 2026	33.61	33.61	33.61	33.61	33.61	-2.55%
Mar 11, 2026	34.49	34.49	34.49	34.49	34.49	-0.17%
Mar 10, 2026	34.55	34.55	34.55	34.55	34.55	-0.55%
Mar 9, 2026	34.74	34.74	34.74	34.74	34.74	0.93%
Mar 6, 2026	34.42	34.42	34.42	34.42	34.42	-0.61%
Mar 5, 2026	34.63	34.63	34.63	34.63	34.63	0.38%
Mar 4, 2026	34.50	34.50	34.50	34.50	34.50	1.86%
Mar 3, 2026	33.87	33.87	33.87	33.87	33.87	-1.97%
Mar 2, 2026	34.55	34.55	34.55	34.55	34.55	-0.43%
Feb 27, 2026	34.70	34.70	34.70	34.70	34.70	-1.03%
Feb 26, 2026	35.06	35.06	35.06	35.06	35.06	-0.20%
Feb 25, 2026	35.13	35.13	35.13	35.13	35.13	1.47%
Feb 24, 2026	34.62	34.62	34.62	34.62	34.62	1.02%
Feb 23, 2026	34.27	34.27	34.27	34.27	34.27	-2.70%
Feb 20, 2026	35.22	35.22	35.22	35.22	35.22	0.66%
Feb 19, 2026	34.99	34.99	34.99	34.99	34.99	0.23%
Feb 18, 2026	34.91	34.91	34.91	34.91	34.91	1.78%
Feb 17, 2026	34.30	34.30	34.30	34.30	34.30	0.26%
Feb 13, 2026	34.21	34.21	34.21	34.21	34.21	0.91%
Feb 12, 2026	33.90	33.90	33.90	33.90	33.90	-3.99%
Feb 11, 2026	35.31	35.31	35.31	35.31	35.31	-0.76%
Feb 10, 2026	35.58	35.58	35.58	35.58	35.58	0.68%
Feb 9, 2026	35.34	35.34	35.34	35.34	35.34	1.84%
Feb 6, 2026	34.70	34.70	34.70	34.70	34.70	2.78%
Feb 5, 2026	33.76	33.76	33.76	33.76	33.76	-2.00%
Feb 4, 2026	34.45	34.45	34.45	34.45	34.45	-2.93%
Feb 3, 2026	35.49	35.49	35.49	35.49	35.49	-2.98%
Feb 2, 2026	36.58	36.58	36.58	36.58	36.58	-0.22%
Jan 30, 2026	36.66	36.66	36.66	36.66	36.66	-3.14%
Jan 29, 2026	37.85	37.85	37.85	37.85	37.85	-0.60%
Jan 28, 2026	38.08	38.08	38.08	38.08	38.08	-1.04%
Jan 27, 2026	38.48	38.48	38.48	38.48	38.48	0.84%
Jan 26, 2026	38.16	38.16	38.16	38.16	38.16	-0.16%
Jan 23, 2026	38.22	38.22	38.22	38.22	38.22	0.61%
Jan 22, 2026	37.99	37.99	37.99	37.99	37.99	0.74%
Jan 21, 2026	37.71	37.71	37.71	37.71	37.71	-0.19%