BGLKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	34.17	34.17	34.17	34.17	34.17	-0.84%
May 18, 2026	34.46	34.46	34.46	34.46	34.46	0.53%
May 15, 2026	34.28	34.28	34.28	34.28	34.28	-1.64%
May 14, 2026	34.85	34.85	34.85	34.85	34.85	0.87%
May 13, 2026	34.55	34.55	34.55	34.55	34.55	0.49%
May 12, 2026	34.38	34.38	34.38	34.38	34.38	-0.69%
May 11, 2026	34.62	34.62	34.62	34.62	34.62	-1.11%
May 8, 2026	35.01	35.01	35.01	35.01	35.01	-1.49%
May 7, 2026	35.54	35.54	35.54	35.54	35.54	0.06%
May 6, 2026	35.52	35.52	35.52	35.52	35.52	2.13%
May 5, 2026	34.78	34.78	34.78	34.78	34.78	-0.11%
May 4, 2026	34.82	34.82	34.82	34.82	34.82	-0.20%
May 1, 2026	34.89	34.89	34.89	34.89	34.89	0.55%
Apr 30, 2026	34.70	34.70	34.70	34.70	34.70	0.58%
Apr 29, 2026	34.50	34.50	34.50	34.50	34.50	-0.32%
Apr 28, 2026	34.61	34.61	34.61	34.61	34.61	-2.07%
Apr 27, 2026	35.34	35.34	35.34	35.34	35.34	-
Apr 24, 2026	35.34	35.34	35.34	35.34	35.34	1.23%
Apr 23, 2026	34.91	34.91	34.91	34.91	34.91	-2.27%
Apr 22, 2026	35.72	35.72	35.72	35.72	35.72	0.76%
Apr 21, 2026	35.45	35.45	35.45	35.45	35.45	-1.50%
Apr 20, 2026	35.99	35.99	35.99	35.99	35.99	0.17%
Apr 17, 2026	35.93	35.93	35.93	35.93	35.93	1.21%
Apr 16, 2026	35.50	35.50	35.50	35.50	35.50	0.71%
Apr 15, 2026	35.25	35.25	35.25	35.25	35.25	1.73%
Apr 14, 2026	34.65	34.65	34.65	34.65	34.65	1.64%
Apr 13, 2026	34.09	34.09	34.09	34.09	34.09	2.16%
Apr 10, 2026	33.37	33.37	33.37	33.37	33.37	-0.15%
Apr 9, 2026	33.42	33.42	33.42	33.42	33.42	-0.80%
Apr 8, 2026	33.69	33.69	33.69	33.69	33.69	2.96%
Apr 7, 2026	32.72	32.72	32.72	32.72	32.72	-0.64%
Apr 6, 2026	32.93	32.93	32.93	32.93	32.93	0.43%
Apr 2, 2026	32.79	32.79	32.79	32.79	32.79	0.03%
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%