BGRIMM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	17.88	18.16	17.61	18.14	-	2.02%	2,965,230
Jul 31, 2026	17.86	18.01	17.76	17.78	17.78	0.62%	3,466,200
Jul 30, 2026	17.73	18.31	17.61	17.67	17.67	-0.73%	3,550,100
Jul 29, 2026	17.08	17.93	17.08	17.80	17.80	2.30%	3,956,700
Jul 28, 2026	17.50	17.61	17.19	17.40	17.40	0.35%	3,558,200
Jul 27, 2026	17.15	17.35	16.87	17.34	17.34	2.97%	4,497,400
Jul 24, 2026	18.31	18.33	16.81	16.84	16.84	-4.70%	7,680,394
Jul 23, 2026	17.28	17.67	17.28	17.67	17.67	10.02%	1,954,196
Jul 22, 2026	16.15	16.29	15.95	16.06	16.06	-0.99%	2,269,600
Jul 21, 2026	15.88	16.35	15.25	16.22	16.22	2.33%	3,253,900
Jul 20, 2026	16.44	16.67	15.52	15.85	15.85	-3.41%	3,422,300
Jul 17, 2026	17.03	17.12	16.32	16.41	16.41	-3.58%	2,708,400
Jul 16, 2026	17.04	17.32	16.81	17.02	17.02	-0.12%	2,076,873
Jul 15, 2026	17.18	17.22	16.84	17.04	17.04	0.41%	1,903,800
Jul 14, 2026	16.59	16.98	16.49	16.97	16.97	2.17%	2,735,500
Jul 13, 2026	17.30	17.30	16.53	16.61	16.61	-4.10%	3,040,100
Jul 10, 2026	17.00	17.74	16.90	17.32	17.32	0.87%	2,982,700
Jul 9, 2026	17.65	17.65	16.62	17.17	17.17	-3.05%	3,709,100
Jul 8, 2026	18.46	18.47	17.70	17.71	17.71	-4.17%	2,473,125
Jul 7, 2026	18.89	19.22	18.45	18.48	18.48	-2.12%	2,339,096
Jul 6, 2026	19.69	19.95	18.84	18.88	18.88	-4.26%	3,471,300
Jul 3, 2026	19.35	20.12	19.32	19.72	19.72	1.86%	4,198,596
Jul 2, 2026	18.68	20.20	18.61	19.36	19.36	2.54%	5,193,100
Jul 1, 2026	18.72	19.10	18.65	18.88	18.88	0.69%	3,551,900
Jun 30, 2026	18.55	18.88	18.16	18.75	18.75	1.02%	2,964,800
Jun 29, 2026	18.68	18.95	18.21	18.56	18.56	-1.49%	3,025,100
Jun 26, 2026	19.78	19.79	18.81	18.84	18.84	-5.56%	4,123,336
Jun 25, 2026	20.21	20.39	19.40	19.95	19.95	-1.48%	5,767,173
Jun 24, 2026	20.78	20.90	19.94	20.25	20.25	-3.16%	4,724,200
Jun 23, 2026	21.79	22.14	20.78	20.91	20.91	-4.08%	5,762,000
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