Lion Finance Group PLC (BDGSF)
OTCMKTS · Delayed Price · Currency is USD
134.25
-12.22 (-8.34%)
At close: Mar 12, 2026
BDGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | -8.34% | 120 |
| Feb 25, 2026 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | 40.24% | 100 |
| Sep 15, 2025 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | 5.56% | 101 |
| Sep 8, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -0.06% | 250 |
| Sep 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 24.53% | 100 |
| Apr 30, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 42.86% | 400 |
| Apr 7, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -18.40% | 330 |
| Feb 27, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.04% | 125 |
| Feb 20, 2025 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | 22.28% | 125 |
| Jan 15, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -7.86% | 166 |
| Dec 31, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.02% | 166 |
| Dec 23, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 5.76% | 330 |
| Dec 4, 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -9.13% | 2,540 |
| Nov 18, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.48% | 100 |
| Nov 12, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 19.43% | 100 |
| Oct 18, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.14% | 2,498 |
| Oct 3, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -9.26% | 777 |
| May 20, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | 531 |
| May 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -21.19% | 1,702 |
| May 1, 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 17.47% | 150 |
| Feb 28, 2024 | 56.56 | 57.25 | 56.56 | 57.25 | 57.25 | -0.41% | 4,277 |
| Feb 22, 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 19.69% | 1,425 |
| Jan 19, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 2.19% | 105 |
| Jan 17, 2024 | 45.76 | 47.00 | 45.76 | 47.00 | 47.00 | 12.12% | 521 |
| Sep 26, 2023 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 7.08% | 600 |
| May 17, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 17.74% | 100 |
| Apr 4, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -0.75% | 3,142 |
| Feb 24, 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 9.84% | 600 |
| Jan 19, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 52.50% | 150 |
| May 31, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 170 |
| Jan 20, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.77% | 400 |
| Jan 14, 2022 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - | 800 |
| Oct 21, 2021 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -13.19% | 315 |
| Oct 19, 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 25.59% | 375 |
| Jul 27, 2021 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.96% | 450 |
| Jun 29, 2021 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 6.65% | 170 |
| Apr 7, 2021 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | 180 |
| Mar 15, 2021 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -1.08% | 200 |
| Jan 14, 2021 | 17.19 | 17.19 | 17.19 | 17.19 | 17.18 | 3.66% | 5,700 |
| Jan 13, 2021 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 6.95% | 5,358 |
| Dec 21, 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | 200 |
| Nov 17, 2020 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 39.30% | 1,250 |
| Oct 19, 2020 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 12.40% | 165 |
| Sep 28, 2020 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -11.62% | 280 |
| Sep 11, 2020 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -9.67% | 102 |
| Sep 10, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 10.19% | 200 |
| Aug 18, 2020 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.71% | 380 |
| Aug 6, 2020 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 1.20% | 49,382 |
| Aug 5, 2020 | 10.63 | 10.74 | 10.63 | 10.69 | 10.69 | 24.97% | 7,110 |