BGRIMM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	18.95	18.95	17.71	17.90	17.90	-5.54%	12,543,050
Oct 26, 2026	17.80	18.95	17.80	18.95	18.95	9.98%	3,823,590
Oct 23, 2026	16.99	17.37	16.22	17.23	17.23	0.35%	3,114,260
Oct 22, 2026	17.41	17.60	17.11	17.17	17.17	-1.09%	2,031,499
Oct 21, 2026	17.55	17.72	17.33	17.36	17.36	-0.91%	1,624,244
Oct 20, 2026	17.49	17.80	17.23	17.52	17.52	0.92%	1,758,700
Oct 19, 2026	17.55	17.61	17.15	17.36	17.36	-1.81%	2,201,200
Oct 16, 2026	17.58	17.89	17.39	17.68	17.68	1.78%	2,121,600
Oct 15, 2026	17.62	17.68	17.16	17.37	17.37	-2.36%	2,195,100
Oct 14, 2026	18.08	18.48	17.72	17.79	17.79	-2.25%	1,394,300
Oct 13, 2026	17.96	18.36	17.60	18.20	18.20	0.83%	1,844,800
Oct 12, 2026	18.56	18.56	18.00	18.05	18.05	-2.64%	1,965,681
Oct 9, 2026	18.57	18.65	17.90	18.54	18.54	-	2,101,139
Oct 8, 2026	18.83	18.98	18.41	18.54	18.54	-1.12%	2,042,100
Sep 30, 2026	18.80	18.96	18.56	18.75	18.75	-0.16%	1,447,002
Sep 29, 2026	18.39	18.90	18.25	18.78	18.78	0.91%	1,878,957
Sep 28, 2026	19.14	19.16	18.33	18.61	18.61	-2.72%	2,581,057
Sep 24, 2026	19.37	19.48	19.12	19.13	19.13	-1.82%	1,826,810
Sep 23, 2026	19.98	19.98	19.38	19.54	19.49	-1.31%	2,574,010
Sep 22, 2026	19.38	19.80	19.32	19.80	19.74	2.11%	2,641,502
Sep 21, 2026	18.87	19.45	18.85	19.39	19.34	2.81%	2,428,800
Sep 18, 2026	18.70	18.90	18.70	18.86	18.81	1.62%	1,414,490
Sep 17, 2026	18.72	18.86	18.34	18.56	18.51	-1.17%	1,452,325
Sep 16, 2026	18.49	18.99	18.24	18.78	18.73	1.57%	1,934,900
Sep 15, 2026	18.73	18.78	18.30	18.49	18.44	-1.28%	1,372,100
Sep 14, 2026	18.53	18.84	18.42	18.73	18.68	0.70%	1,603,001
Sep 11, 2026	18.90	19.04	18.36	18.60	18.55	-2.87%	1,937,400
Sep 10, 2026	19.46	19.46	19.12	19.15	19.10	-1.49%	1,522,000
Sep 9, 2026	19.43	19.49	19.26	19.44	19.39	-0.21%	1,338,100
Sep 8, 2026	19.32	19.50	19.20	19.48	19.43	0.57%	1,931,300
Sep 7, 2026	19.50	19.52	19.14	19.37	19.32	0.47%	2,002,300
Sep 4, 2026	19.52	19.70	19.18	19.28	19.23	-1.33%	1,898,800
Sep 3, 2026	19.58	19.88	19.41	19.54	19.49	0.51%	2,504,800
Sep 2, 2026	19.70	19.78	19.19	19.44	19.39	-2.07%	3,511,800
Sep 1, 2026	19.90	20.20	19.80	19.85	19.79	-0.35%	3,116,200
Aug 31, 2026	20.00	20.06	19.76	19.92	19.86	-0.99%	2,697,199
Aug 28, 2026	20.47	20.47	20.06	20.12	20.06	-1.03%	1,890,600
Aug 27, 2026	19.68	20.46	19.62	20.33	20.27	2.94%	3,121,100
Aug 26, 2026	19.82	20.08	19.75	19.75	19.69	-0.55%	2,049,542
Aug 25, 2026	19.69	20.17	19.60	19.86	19.80	-0.35%	2,145,692
Aug 24, 2026	20.09	20.29	19.68	19.93	19.87	-0.45%	2,912,492
Aug 21, 2026	19.90	20.07	19.52	20.02	19.96	2.14%	4,035,505
Aug 20, 2026	19.59	19.99	19.40	19.60	19.54	0.05%	2,726,521
Aug 19, 2026	19.94	20.07	19.56	19.59	19.53	-2.15%	3,449,700
Aug 18, 2026	19.60	20.06	19.40	20.02	19.96	1.88%	4,094,800
Aug 17, 2026	19.14	19.65	19.00	19.65	19.59	3.31%	3,433,500
Aug 14, 2026	18.77	19.25	18.77	19.02	18.97	1.22%	2,396,300
Aug 13, 2026	19.18	19.30	18.78	18.79	18.74	-2.24%	2,438,800
Aug 12, 2026	19.25	19.32	19.09	19.22	19.17	-	2,188,800
Aug 11, 2026	19.59	19.68	19.21	19.22	19.17	-2.58%	3,356,700