BGRIMM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	22.85	23.03	22.28	22.77	22.77	-0.57%	3,630,800
Mar 13, 2026	23.32	23.56	22.81	22.90	22.90	-1.80%	3,851,602
Mar 12, 2026	23.70	23.83	23.19	23.32	23.32	-1.73%	3,984,024
Mar 11, 2026	24.45	24.65	23.71	23.73	23.73	-2.94%	4,778,013
Mar 10, 2026	23.92	24.45	23.92	24.45	24.45	2.43%	4,456,894
Mar 9, 2026	24.59	24.60	23.13	23.87	23.87	-3.79%	7,138,800
Mar 6, 2026	24.81	25.17	24.59	24.81	24.81	-0.48%	3,908,200
Mar 5, 2026	25.52	25.52	24.67	24.93	24.93	-0.40%	5,361,100
Mar 4, 2026	24.40	25.68	24.25	25.03	25.03	0.28%	6,419,050
Mar 3, 2026	26.44	26.51	24.89	24.96	24.96	-5.42%	9,095,713
Mar 2, 2026	26.79	26.86	25.89	26.39	26.39	-2.26%	10,043,500
Feb 27, 2026	26.22	27.05	26.22	27.00	27.00	2.12%	11,353,900
Feb 26, 2026	26.71	26.72	26.21	26.44	26.44	-0.97%	10,826,700
Feb 25, 2026	26.17	26.95	25.99	26.70	26.70	2.93%	19,176,700
Feb 24, 2026	25.59	26.38	25.50	25.94	25.94	2.29%	9,450,600
Feb 13, 2026	25.90	25.94	25.35	25.36	25.36	-2.76%	8,038,300
Feb 12, 2026	25.85	26.50	25.70	26.08	26.08	-1.36%	20,653,800
Feb 11, 2026	24.02	26.44	23.96	26.44	26.44	9.98%	16,106,050
Feb 10, 2026	23.98	24.23	23.80	24.04	24.04	0.38%	3,087,049
Feb 9, 2026	23.96	24.45	23.69	23.95	23.95	1.57%	3,839,230
Feb 6, 2026	23.16	23.82	23.08	23.58	23.58	1.16%	3,031,000
Feb 5, 2026	23.61	23.77	23.19	23.31	23.31	-1.94%	3,733,100
Feb 4, 2026	24.25	24.32	23.56	23.77	23.77	-1.70%	4,397,400
Feb 3, 2026	23.77	24.23	23.44	24.18	24.18	3.25%	5,559,202
Feb 2, 2026	23.84	24.30	23.40	23.42	23.42	-4.53%	5,807,400
Jan 30, 2026	25.16	25.16	23.87	24.53	24.53	-4.89%	9,632,953
Jan 29, 2026	26.46	26.62	25.08	25.79	25.79	-1.04%	16,989,860
Jan 28, 2026	25.08	26.40	24.61	26.06	26.06	3.45%	15,579,970