BGSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	91.00	91.00	91.00	91.00	91.00	0.08%
May 21, 2026	90.93	90.93	90.93	90.93	90.93	1.61%
May 20, 2026	89.49	89.49	89.49	89.49	89.49	2.44%
May 19, 2026	87.36	87.36	87.36	87.36	87.36	-1.31%
May 18, 2026	88.52	88.52	88.52	88.52	88.52	-1.03%
May 15, 2026	89.44	89.44	89.44	89.44	89.44	-3.76%
May 14, 2026	92.93	92.93	92.93	92.93	92.93	2.45%
May 13, 2026	90.71	90.71	90.71	90.71	90.71	2.15%
May 12, 2026	88.80	88.80	88.80	88.80	88.80	-2.00%
May 11, 2026	90.61	90.61	90.61	90.61	90.61	1.93%
May 8, 2026	88.89	88.89	88.89	88.89	88.89	2.73%
May 7, 2026	86.53	86.53	86.53	86.53	86.53	-0.95%
May 6, 2026	87.36	87.36	87.36	87.36	87.36	4.26%
May 5, 2026	83.79	83.79	83.79	83.79	83.79	2.03%
May 4, 2026	82.12	82.12	82.12	82.12	82.12	0.59%
May 1, 2026	81.64	81.64	81.64	81.64	81.64	0.85%
Apr 30, 2026	80.95	80.95	80.95	80.95	80.95	1.30%
Apr 29, 2026	79.91	79.91	79.91	79.91	79.91	0.78%
Apr 28, 2026	79.29	79.29	79.29	79.29	79.29	-2.41%
Apr 27, 2026	81.25	81.25	81.25	81.25	81.25	0.45%
Apr 24, 2026	80.89	80.89	80.89	80.89	80.89	2.95%
Apr 23, 2026	78.57	78.57	78.57	78.57	78.57	-1.07%
Apr 22, 2026	79.42	79.42	79.42	79.42	79.42	2.69%
Apr 21, 2026	77.34	77.34	77.34	77.34	77.34	-0.13%
Apr 20, 2026	77.44	77.44	77.44	77.44	77.44	-0.48%
Apr 17, 2026	77.81	77.81	77.81	77.81	77.81	1.65%
Apr 16, 2026	76.55	76.55	76.55	76.55	76.55	0.80%
Apr 15, 2026	75.94	75.94	75.94	75.94	75.94	1.28%
Apr 14, 2026	74.98	74.98	74.98	74.98	74.98	2.07%
Apr 13, 2026	73.46	73.46	73.46	73.46	73.46	1.67%
Apr 10, 2026	72.25	72.25	72.25	72.25	72.25	0.80%
Apr 9, 2026	71.68	71.68	71.68	71.68	71.68	0.42%
Apr 8, 2026	71.38	71.38	71.38	71.38	71.38	5.42%
Apr 7, 2026	67.71	67.71	67.71	67.71	67.71	1.44%
Apr 6, 2026	66.75	66.75	66.75	66.75	66.75	0.75%
Apr 2, 2026	66.25	66.25	66.25	66.25	66.25	-0.14%
Apr 1, 2026	66.34	66.34	66.34	66.34	66.34	2.34%
Mar 31, 2026	64.82	64.82	64.82	64.82	64.82	4.78%
Mar 30, 2026	61.86	61.86	61.86	61.86	61.86	-1.95%
Mar 27, 2026	63.09	63.09	63.09	63.09	63.09	-1.77%
Mar 26, 2026	64.23	64.23	64.23	64.23	64.23	-4.82%
Mar 25, 2026	67.48	67.48	67.48	67.48	67.48	0.84%
Mar 24, 2026	66.92	66.92	66.92	66.92	66.92	-0.56%
Mar 23, 2026	67.30	67.30	67.30	67.30	67.30	2.50%
Mar 20, 2026	65.66	65.66	65.66	65.66	65.66	-3.46%
Mar 19, 2026	68.01	68.01	68.01	68.01	68.01	0.65%
Mar 18, 2026	67.57	67.57	67.57	67.57	67.57	-0.76%
Mar 17, 2026	68.09	68.09	68.09	68.09	68.09	0.43%
Mar 16, 2026	67.80	67.80	67.80	67.80	67.80	1.97%
Mar 13, 2026	66.49	66.49	66.49	66.49	66.49	-0.85%