BGRIMM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.30	22.35	20.66	20.82	20.82	-6.76%	4,330,700
May 28, 2026	21.60	22.55	21.40	22.33	22.33	2.95%	3,617,500
May 27, 2026	22.66	22.75	21.48	21.69	21.69	-4.28%	3,500,360
May 26, 2026	22.82	23.00	22.32	22.66	22.66	-1.69%	2,786,200
May 25, 2026	23.13	23.65	22.63	23.05	23.05	0.22%	2,975,400
May 22, 2026	22.18	23.01	22.03	23.00	23.00	4.03%	3,924,700
May 21, 2026	22.83	23.33	22.02	22.11	22.11	-3.07%	3,508,900
May 20, 2026	22.80	22.99	22.35	22.81	22.81	-0.78%	3,047,700
May 19, 2026	23.30	23.39	22.60	22.99	22.99	-1.16%	2,714,700
May 18, 2026	23.15	23.38	22.87	23.26	23.26	-0.30%	2,544,402
May 15, 2026	23.35	24.01	23.10	23.33	23.33	-0.04%	3,819,705
May 14, 2026	23.88	23.91	23.26	23.34	23.34	-1.64%	2,842,701
May 13, 2026	23.60	23.98	23.51	23.73	23.73	0.55%	2,595,571
May 12, 2026	24.20	24.20	23.42	23.60	23.60	-2.48%	3,510,000
May 11, 2026	23.99	24.30	23.91	24.20	24.20	1.42%	4,316,500
May 8, 2026	23.83	23.99	23.66	23.86	23.86	-	3,141,900
May 7, 2026	23.85	23.89	23.63	23.86	23.86	0.46%	3,044,001
May 6, 2026	23.45	23.95	23.23	23.75	23.75	2.99%	5,023,401
Apr 30, 2026	22.92	23.23	22.77	23.06	23.06	0.61%	3,086,610
Apr 29, 2026	21.82	23.04	21.79	22.92	22.92	4.80%	5,289,800
Apr 28, 2026	21.87	22.14	21.77	21.87	21.87	-0.77%	2,784,800
Apr 27, 2026	22.29	22.29	21.68	22.04	22.04	-2.48%	3,690,770
Apr 24, 2026	22.55	22.77	22.27	22.60	22.60	0.04%	2,463,500
Apr 23, 2026	23.15	23.15	22.53	22.59	22.59	-2.50%	3,234,400
Apr 22, 2026	23.00	23.23	22.82	23.17	23.17	0.39%	2,397,601
Apr 21, 2026	23.25	23.25	22.93	23.08	23.08	-0.52%	2,387,000
Apr 20, 2026	22.90	23.21	22.69	23.20	23.20	1.18%	3,008,005
Apr 17, 2026	22.70	23.06	22.63	22.93	22.93	1.10%	3,144,900
Apr 16, 2026	22.39	22.74	22.24	22.68	22.68	1.61%	2,602,000
Apr 15, 2026	22.64	22.78	22.26	22.32	22.32	-1.37%	2,397,800
Apr 14, 2026	22.80	22.80	22.32	22.63	22.63	0.31%	2,412,500
Apr 13, 2026	22.61	22.78	22.38	22.56	22.56	-	2,889,600
Apr 10, 2026	22.72	22.94	22.55	22.56	22.56	0.27%	2,925,869
Apr 9, 2026	22.12	22.84	22.12	22.50	22.50	0.76%	3,963,800
Apr 8, 2026	21.92	22.34	21.81	22.33	22.33	3.09%	3,813,783
Apr 7, 2026	21.13	21.74	20.74	21.66	21.66	3.64%	3,862,500
Apr 3, 2026	21.25	21.35	20.89	20.90	20.90	-1.55%	2,034,300
Apr 2, 2026	21.50	21.55	21.07	21.23	21.23	-1.53%	2,216,800
Apr 1, 2026	21.74	21.89	21.28	21.56	21.56	0.56%	2,508,800
Mar 31, 2026	21.95	21.95	21.41	21.44	21.44	-2.01%	3,649,584
Mar 30, 2026	21.45	21.99	21.30	21.88	21.88	0.83%	2,588,200
Mar 27, 2026	20.89	21.78	20.89	21.70	21.70	2.55%	3,453,000
Mar 26, 2026	21.38	21.49	21.00	21.16	21.16	-0.84%	2,383,300
Mar 25, 2026	20.95	21.36	20.90	21.34	21.34	2.45%	3,178,334
Mar 24, 2026	20.50	20.85	20.19	20.83	20.83	3.58%	3,674,212
Mar 23, 2026	21.00	21.23	20.05	20.11	20.11	-4.60%	6,403,400
Mar 20, 2026	21.64	21.99	21.01	21.08	21.08	-2.72%	3,598,400
Mar 19, 2026	22.31	22.31	21.56	21.67	21.67	-3.26%	3,414,500
Mar 18, 2026	22.35	22.42	22.03	22.40	22.40	0.40%	2,567,100
Mar 17, 2026	22.89	22.96	22.20	22.31	22.31	-2.02%	3,244,800