NSE:BGLOBAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	3.40	3.53	3.23	3.23	3.23	-5.00%	8,703
Jan 12, 2026	3.50	3.70	3.36	3.40	3.40	-3.68%	9,582
Jan 5, 2026	3.71	3.71	3.53	3.53	3.53	-4.85%	2,800
Dec 29, 2025	3.50	3.71	3.37	3.71	3.71	4.80%	9,566
Dec 22, 2025	3.61	3.80	3.50	3.54	3.54	-3.80%	15,545
Dec 15, 2025	3.80	3.99	3.62	3.68	3.68	-3.16%	7,069
Dec 8, 2025	4.00	4.00	3.80	3.80	3.80	-5.00%	9,909
Dec 1, 2025	3.80	4.17	3.78	4.00	4.00	0.50%	41,557
Nov 24, 2025	4.00	4.00	3.98	3.98	3.98	-5.01%	68,439