BGRIMM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	19.12	19.77	18.90	19.73	19.67	4.12%	4,992,390
Aug 7, 2026	18.51	19.11	18.51	18.95	18.90	1.01%	4,017,800
Aug 6, 2026	18.70	19.00	18.38	18.76	18.71	1.68%	4,146,300
Aug 5, 2026	18.28	18.60	18.19	18.45	18.40	1.65%	3,912,301
Aug 4, 2026	18.30	18.39	18.04	18.15	18.10	0.06%	2,379,600
Aug 3, 2026	17.88	18.16	17.61	18.14	18.09	2.02%	2,965,230
Jul 31, 2026	17.86	18.01	17.76	17.78	17.73	0.62%	3,466,200
Jul 30, 2026	17.73	18.31	17.61	17.67	17.62	-0.73%	3,550,100
Jul 29, 2026	17.08	17.93	17.08	17.80	17.75	2.30%	3,956,700
Jul 28, 2026	17.50	17.61	17.19	17.40	17.35	0.35%	3,558,200
Jul 27, 2026	17.15	17.35	16.87	17.34	17.29	2.97%	4,497,400
Jul 24, 2026	18.31	18.33	16.81	16.84	16.79	-4.70%	7,680,394
Jul 23, 2026	17.28	17.67	17.28	17.67	17.62	10.02%	1,954,196
Jul 22, 2026	16.15	16.29	15.95	16.06	16.01	-0.99%	2,269,600