BHG Retail REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.44	0.49	0.44	0.49	0.49	8.89%	4,500
Jan 15, 2026	0.44	0.45	0.44	0.45	0.45	-6.25%	2,100
Jan 9, 2026	0.48	0.48	0.48	0.48	0.48	-	200
Jan 8, 2026	0.44	0.48	0.44	0.48	0.48	15.66%	41,500
Jan 7, 2026	0.41	0.46	0.41	0.42	0.42	-9.78%	23,100
Jan 6, 2026	0.39	0.46	0.39	0.46	0.46	22.67%	105,500
Jan 5, 2026	0.44	0.45	0.38	0.38	0.38	-13.79%	100,200
Dec 26, 2025	0.40	0.44	0.40	0.44	0.44	-1.14%	4,600
Dec 12, 2025	0.44	0.44	0.44	0.44	0.44	-	100
Dec 11, 2025	0.42	0.44	0.42	0.44	0.44	-	1,100
Nov 5, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	700
Oct 29, 2025	0.41	0.44	0.41	0.44	0.44	-1.14%	13,600
Oct 27, 2025	0.42	0.44	0.42	0.44	0.44	6.02%	85,200
Oct 24, 2025	0.44	0.44	0.42	0.42	0.42	-4.60%	5,100
Oct 23, 2025	0.43	0.44	0.42	0.44	0.44	-	1,500
Oct 21, 2025	0.44	0.44	0.44	0.44	0.44	-	700
Oct 17, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	500
Oct 16, 2025	0.43	0.43	0.43	0.43	0.43	-	500
Oct 15, 2025	0.39	0.43	0.39	0.43	0.43	-1.15%	11,400
Oct 13, 2025	0.43	0.44	0.40	0.44	0.44	-	1,300
Oct 10, 2025	0.42	0.44	0.42	0.44	0.44	2.35%	43,300
Oct 9, 2025	0.40	0.43	0.40	0.43	0.43	-2.30%	21,300
Oct 7, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	500
Oct 6, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	1,300
Oct 1, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	200
Sep 29, 2025	0.44	0.44	0.44	0.44	0.44	3.53%	500
Sep 26, 2025	0.43	0.43	0.40	0.43	0.43	-3.41%	15,200
Sep 19, 2025	0.43	0.44	0.41	0.44	0.44	-	54,500
Sep 12, 2025	0.40	0.44	0.32	0.44	0.44	-1.12%	44,400
Sep 11, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	500
Sep 9, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	500
Sep 8, 2025	0.44	0.44	0.41	0.43	0.43	-2.27%	5,400
Sep 5, 2025	0.42	0.44	0.41	0.44	0.44	10.00%	15,800
Sep 4, 2025	0.40	0.40	0.40	0.40	0.40	-6.98%	54,100
Aug 27, 2025	0.41	0.43	0.41	0.43	0.43	-4.44%	18,400
Aug 26, 2025	0.42	0.45	0.39	0.45	0.45	4.65%	110,400
Aug 25, 2025	0.41	0.43	0.41	0.43	0.43	-	14,200
Aug 22, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	200
Aug 19, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	1,000
Aug 18, 2025	0.40	0.45	0.40	0.45	0.44	-	54,100
Aug 15, 2025	0.45	0.45	0.45	0.45	0.44	3.49%	600
Aug 14, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	87,600
Aug 12, 2025	0.40	0.42	0.40	0.42	0.42	-1.18%	70,100
Aug 7, 2025	0.43	0.43	0.43	0.43	0.42	-1.16%	100
Aug 6, 2025	0.43	0.43	0.43	0.43	0.43	-	200
Aug 5, 2025	0.44	0.44	0.42	0.43	0.43	-3.37%	1,100
Jul 30, 2025	0.40	0.45	0.40	0.45	0.44	-1.11%	29,100
Jul 29, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	100
Jul 28, 2025	0.43	0.46	0.43	0.46	0.45	2.25%	1,100
Jul 25, 2025	0.42	0.45	0.42	0.45	0.44	-5.32%	10,100