BHG Retail REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.41	0.45	0.41	0.45	0.45	-2.17%	1,900
Jun 29, 2026	0.37	0.46	0.37	0.46	0.46	-	11,500
Jun 24, 2026	0.42	0.46	0.42	0.46	0.46	-	10,300
Jun 22, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	50,000
Jun 19, 2026	0.42	0.45	0.42	0.45	0.45	-	400
Jun 9, 2026	0.42	0.45	0.42	0.45	0.45	-1.10%	6,500
Jun 2, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	300
May 29, 2026	0.42	0.45	0.42	0.45	0.45	-	2,700
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-	5,000
May 19, 2026	0.45	0.45	0.45	0.45	0.45	-	900
May 11, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
May 8, 2026	0.45	0.45	0.45	0.45	0.45	-	100
May 7, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	5,800
May 6, 2026	0.41	0.44	0.41	0.44	0.44	1.15%	2,500
May 4, 2026	0.41	0.44	0.41	0.44	0.44	-2.25%	3,600
Apr 9, 2026	0.40	0.45	0.40	0.45	0.45	-	7,000
Apr 6, 2026	0.45	0.45	0.45	0.45	0.45	-	100
Apr 2, 2026	0.42	0.45	0.42	0.45	0.45	2.30%	3,400
Mar 31, 2026	0.41	0.44	0.39	0.44	0.44	-5.43%	10,500
Mar 20, 2026	0.41	0.46	0.41	0.46	0.46	8.24%	80,500
Mar 18, 2026	0.40	0.43	0.37	0.43	0.43	-4.49%	53,600
Mar 13, 2026	0.40	0.45	0.40	0.45	0.45	-1.11%	1,600
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	3.45%	500
Mar 11, 2026	0.42	0.44	0.39	0.44	0.44	-2.09%	19,500
Mar 6, 2026	0.45	0.45	0.45	0.45	0.44	-	100
Mar 5, 2026	0.44	0.45	0.44	0.45	0.44	2.30%	2,900
Mar 3, 2026	0.42	0.44	0.42	0.44	0.43	-	11,100
Mar 2, 2026	0.43	0.44	0.43	0.44	0.43	-2.25%	7,400
Feb 27, 2026	0.42	0.45	0.42	0.45	0.44	1.14%	3,100
Feb 25, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	2,800
Feb 24, 2026	0.43	0.44	0.43	0.44	0.43	1.16%	1,300
Feb 23, 2026	0.42	0.43	0.35	0.43	0.43	-2.27%	24,600
Feb 10, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	5,600
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	1,000
Feb 6, 2026	0.41	0.44	0.41	0.43	0.42	-3.41%	4,100
Feb 5, 2026	0.43	0.44	0.43	0.44	0.44	-	20,700
Feb 4, 2026	0.44	0.44	0.41	0.44	0.44	-8.33%	14,700
Feb 2, 2026	0.48	0.48	0.48	0.48	0.48	-	1,000
Jan 28, 2026	0.41	0.48	0.41	0.48	0.48	-1.03%	20,300
Jan 22, 2026	0.45	0.49	0.45	0.49	0.48	7.78%	2,000
Jan 21, 2026	0.45	0.45	0.44	0.45	0.45	-8.16%	11,300
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	0.41	-9.78%	23,100
Jan 6, 2026	0.39	0.46	0.39	0.46	0.46	22.67%	105,500