BGRIMM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	21.08	21.82	20.65	21.80	21.80	2.93%	5,954,501
Jun 18, 2026	21.15	21.75	20.90	21.18	21.18	0.57%	4,741,001
Jun 17, 2026	21.41	21.58	21.07	21.20	21.06	-2.08%	4,383,401
Jun 16, 2026	20.91	21.88	20.91	21.65	21.51	3.34%	5,534,000
Jun 15, 2026	21.50	21.53	20.72	20.95	20.81	-1.18%	5,424,000
Jun 12, 2026	20.79	21.83	20.63	21.20	21.06	3.26%	5,067,000
Jun 11, 2026	20.68	20.96	20.22	20.53	20.39	-0.82%	3,077,673
Jun 10, 2026	20.25	21.21	20.25	20.70	20.56	1.22%	4,367,300
Jun 9, 2026	20.47	20.67	20.01	20.45	20.31	0.74%	3,127,400
Jun 8, 2026	20.43	21.13	19.94	20.30	20.17	-4.25%	3,967,000
Jun 5, 2026	21.01	21.86	20.52	21.20	21.06	1.73%	4,130,501
Jun 4, 2026	20.90	20.98	20.40	20.84	20.70	-1.37%	2,710,800
Jun 3, 2026	20.75	21.43	20.67	21.13	20.99	1.73%	3,193,101
Jun 2, 2026	21.20	21.21	20.28	20.77	20.63	-1.10%	2,916,501
Jun 1, 2026	20.85	21.35	20.76	21.00	20.86	0.86%	3,024,500
May 29, 2026	22.30	22.35	20.66	20.82	20.68	-6.76%	4,330,700
May 28, 2026	21.60	22.55	21.40	22.33	22.18	2.95%	3,617,500
May 27, 2026	22.66	22.75	21.48	21.69	21.55	-4.28%	3,500,360
May 26, 2026	22.82	23.00	22.32	22.66	22.51	-1.69%	2,786,200
May 25, 2026	23.13	23.65	22.63	23.05	22.90	0.22%	2,975,400
May 22, 2026	22.18	23.01	22.03	23.00	22.85	4.03%	3,924,700
May 21, 2026	22.83	23.33	22.02	22.11	21.96	-3.07%	3,508,900
May 20, 2026	22.80	22.99	22.35	22.81	22.66	-0.78%	3,047,700
May 19, 2026	23.30	23.39	22.60	22.99	22.84	-1.16%	2,714,700
May 18, 2026	23.15	23.38	22.87	23.26	23.11	-0.30%	2,544,402
May 15, 2026	23.35	24.01	23.10	23.33	23.18	-0.04%	3,819,705
May 14, 2026	23.88	23.91	23.26	23.34	23.19	-1.64%	2,842,701
May 13, 2026	23.60	23.98	23.51	23.73	23.57	0.55%	2,595,571
May 12, 2026	24.20	24.20	23.42	23.60	23.44	-2.48%	3,510,000
May 11, 2026	23.99	24.30	23.91	24.20	24.04	1.42%	4,316,500
May 8, 2026	23.83	23.99	23.66	23.86	23.70	-	3,141,900
May 7, 2026	23.85	23.89	23.63	23.86	23.70	0.46%	3,044,001
May 6, 2026	23.45	23.95	23.23	23.75	23.59	2.99%	5,023,401
Apr 30, 2026	22.92	23.23	22.77	23.06	22.91	0.61%	3,086,610
Apr 29, 2026	21.82	23.04	21.79	22.92	22.77	4.80%	5,289,800
Apr 28, 2026	21.87	22.14	21.77	21.87	21.73	-0.77%	2,784,800
Apr 27, 2026	22.29	22.29	21.68	22.04	21.89	-2.48%	3,690,770
Apr 24, 2026	22.55	22.77	22.27	22.60	22.45	0.04%	2,463,500
Apr 23, 2026	23.15	23.15	22.53	22.59	22.44	-2.50%	3,234,400
Apr 22, 2026	23.00	23.23	22.82	23.17	23.02	0.39%	2,397,601
Apr 21, 2026	23.25	23.25	22.93	23.08	22.93	-0.52%	2,387,000
Apr 20, 2026	22.90	23.21	22.69	23.20	23.05	1.18%	3,008,005
Apr 17, 2026	22.70	23.06	22.63	22.93	22.78	1.10%	3,144,900
Apr 16, 2026	22.39	22.74	22.24	22.68	22.53	1.61%	2,602,000
Apr 15, 2026	22.64	22.78	22.26	22.32	22.17	-1.37%	2,397,800
Apr 14, 2026	22.80	22.80	22.32	22.63	22.48	0.31%	2,412,500
Apr 13, 2026	22.61	22.78	22.38	22.56	22.41	-	2,889,600
Apr 10, 2026	22.72	22.94	22.55	22.56	22.41	0.27%	2,925,869
Apr 9, 2026	22.12	22.84	22.12	22.50	22.35	0.76%	3,963,800
Apr 8, 2026	21.92	22.34	21.81	22.33	22.18	3.09%	3,813,783