BHG Retail REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2025	0.47	0.47	0.47	0.47	0.47	-	200
Jul 22, 2025	0.48	0.48	0.47	0.47	0.47	-4.08%	300
Jul 21, 2025	0.40	0.49	0.40	0.49	0.49	18.07%	80,500
Jul 18, 2025	0.42	0.42	0.42	0.42	0.41	-	1,000
Jul 17, 2025	0.38	0.42	0.35	0.42	0.41	-3.49%	43,200
Jul 16, 2025	0.39	0.43	0.38	0.43	0.43	13.16%	61,700
Jul 15, 2025	0.35	0.38	0.35	0.38	0.38	46.15%	1,900
Jul 14, 2025	0.40	0.40	0.26	0.26	0.26	-39.53%	46,700
Jul 11, 2025	0.43	0.43	0.43	0.43	0.43	-	800
Jul 9, 2025	0.41	0.43	0.41	0.43	0.43	-	4,900
Jul 3, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	2,500
Jun 25, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	1,500
Jun 24, 2025	0.41	0.44	0.41	0.44	0.43	-	600
Jun 20, 2025	0.41	0.44	0.41	0.44	0.43	-1.14%	600
Jun 16, 2025	0.41	0.44	0.41	0.44	0.44	-4.35%	7,300
Jun 12, 2025	0.44	0.46	0.44	0.46	0.46	5.75%	11,300
Jun 11, 2025	0.44	0.44	0.44	0.44	0.43	14.47%	300
Jun 9, 2025	0.38	0.38	0.38	0.38	0.38	-13.64%	10,000
May 26, 2025	0.44	0.44	0.44	0.44	0.44	12.82%	500
May 23, 2025	0.39	0.39	0.39	0.39	0.39	-15.22%	100
May 15, 2025	0.40	0.46	0.40	0.46	0.46	4.55%	400,600
May 14, 2025	0.43	0.44	0.40	0.44	0.44	-2.22%	110,100
May 13, 2025	0.37	0.45	0.36	0.45	0.45	15.38%	205,500
May 9, 2025	0.38	0.39	0.38	0.39	0.39	-3.70%	31,800
May 8, 2025	0.39	0.41	0.39	0.41	0.40	-3.57%	30,500
May 7, 2025	0.39	0.42	0.39	0.42	0.42	-	92,500
May 6, 2025	0.40	0.42	0.40	0.42	0.42	-2.33%	19,000