NSE:BGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	3.07	3.22	3.03	3.21	3.21	4.56%	4,477
Jul 13, 2026	3.11	3.11	2.96	3.07	3.07	-1.29%	14,591
Jul 6, 2026	3.04	3.34	3.04	3.11	3.11	-2.51%	24,403
Jun 29, 2026	3.15	3.46	3.14	3.19	3.19	-3.33%	30,634
Jun 22, 2026	3.01	3.31	3.01	3.30	3.30	4.43%	29,231
Jun 15, 2026	3.32	3.48	3.16	3.16	3.16	-4.82%	31,788
Jun 8, 2026	3.42	3.42	3.10	3.32	3.32	1.84%	66,025
Jun 1, 2026	3.27	3.27	3.21	3.26	3.26	4.49%	46,158
May 25, 2026	3.00	3.15	2.85	3.12	3.12	4.00%	38,548
May 18, 2026	2.95	3.10	2.95	3.00	3.00	-3.23%	1,957
May 11, 2026	3.08	3.24	3.08	3.10	3.10	-4.32%	15,687
May 4, 2026	3.15	3.25	2.96	3.24	3.24	4.52%	30,470
Apr 27, 2026	3.10	3.10	3.09	3.10	3.10	4.73%	73,552
Apr 20, 2026	2.82	2.96	2.82	2.96	2.96	4.96%	2,610
Apr 13, 2026	2.70	2.82	2.62	2.82	2.82	4.83%	4,195
Apr 6, 2026	2.91	2.91	2.65	2.69	2.69	-3.24%	38,787
Mar 30, 2026	2.92	3.06	2.78	2.78	2.78	-4.79%	18,581
Mar 23, 2026	2.97	2.97	2.69	2.92	2.92	3.18%	32,214
Mar 16, 2026	2.90	2.98	2.83	2.83	2.83	-0.35%	16,402
Mar 9, 2026	2.90	2.98	2.83	2.84	2.84	-	14,814
Mar 2, 2026	3.02	3.10	2.82	2.84	2.84	-4.05%	27,384
Feb 23, 2026	2.90	3.04	2.77	2.96	2.96	2.07%	20,625
Feb 16, 2026	3.04	3.04	2.89	2.90	2.90	-4.61%	1,590
Feb 9, 2026	2.94	3.06	2.92	3.04	3.04	4.11%	15,465
Feb 2, 2026	3.18	3.18	2.92	2.92	2.92	-4.89%	13,444
Jan 27, 2026	3.39	3.39	3.07	3.07	3.07	-4.95%	4,651