BGT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	24.02	24.70	22.48	23.17	23.17	-6.57%	24,297,960
Jan 29, 2026	26.50	28.68	24.69	24.80	24.80	-6.94%	19,136,264
Jan 28, 2026	27.60	28.16	25.88	26.65	26.65	-3.89%	18,503,950
Jan 27, 2026	27.78	28.43	27.27	27.73	27.73	-2.94%	12,689,130
Jan 26, 2026	26.29	28.88	25.94	28.57	28.57	8.67%	23,436,130
Jan 23, 2026	25.71	26.70	25.60	26.29	26.29	1.43%	11,777,251
Jan 22, 2026	27.10	27.48	25.02	25.92	25.92	-5.71%	20,334,740
Jan 21, 2026	25.00	27.99	24.74	27.49	27.49	4.52%	23,543,290
Jan 20, 2026	26.65	27.17	25.60	26.30	26.30	-2.99%	16,792,830
Jan 19, 2026	25.03	27.49	24.30	27.11	27.11	7.03%	22,056,130
Jan 16, 2026	26.15	28.20	25.10	25.33	25.33	-2.91%	24,900,419
Jan 15, 2026	26.05	27.55	25.30	26.09	26.09	-2.83%	18,950,617
Jan 14, 2026	25.90	27.30	25.00	26.85	26.85	1.97%	32,664,596
Jan 13, 2026	24.24	27.98	24.10	26.33	26.33	9.12%	36,487,350
Jan 12, 2026	24.90	25.10	23.15	24.13	24.13	-2.54%	29,430,800
Jan 9, 2026	22.00	25.00	21.83	24.76	24.76	11.13%	30,492,226
Jan 8, 2026	23.12	23.36	22.00	22.28	22.28	-4.70%	22,736,731
Jan 7, 2026	22.80	24.79	22.65	23.38	23.38	0.95%	29,136,770
Jan 6, 2026	21.34	24.30	21.34	23.16	23.16	8.48%	34,353,790
Jan 5, 2026	19.09	21.85	19.09	21.35	21.35	12.37%	32,039,220
Dec 31, 2025	19.36	19.74	18.94	19.00	19.00	-1.61%	17,089,844
Dec 30, 2025	19.33	19.88	18.92	19.31	19.31	-1.88%	14,667,954
Dec 29, 2025	20.17	20.17	19.28	19.68	19.68	-2.43%	23,280,610
Dec 26, 2025	18.23	20.58	17.80	20.17	20.17	11.75%	33,397,765
Dec 25, 2025	18.32	18.46	17.66	18.05	18.05	-2.43%	13,724,080
Dec 24, 2025	18.80	18.98	18.41	18.50	18.50	-1.39%	12,648,430
Dec 23, 2025	19.21	19.21	18.21	18.76	18.76	-3.35%	23,467,500
Dec 22, 2025	17.50	20.08	17.50	19.41	19.41	10.35%	30,821,770
Dec 19, 2025	17.28	17.78	17.05	17.59	17.59	1.79%	10,826,220
Dec 18, 2025	17.63	18.13	17.22	17.28	17.28	-3.46%	12,589,160
Dec 17, 2025	17.00	18.15	16.70	17.90	17.90	4.92%	15,149,961
Dec 16, 2025	17.60	17.60	16.60	17.06	17.06	-1.39%	14,420,930
Dec 15, 2025	17.71	18.07	17.23	17.30	17.30	-4.63%	13,583,698
Dec 12, 2025	18.20	18.55	17.63	18.14	18.14	0.06%	20,200,760
Dec 11, 2025	18.02	18.88	17.61	18.13	18.13	1.51%	25,506,200
Dec 10, 2025	17.62	18.26	17.35	17.86	17.86	0.51%	14,304,094
Dec 9, 2025	17.99	18.19	17.63	17.77	17.77	-1.71%	18,789,910
Dec 8, 2025	18.23	18.49	17.41	18.08	18.08	-4.89%	32,783,404
Dec 5, 2025	18.45	20.12	18.45	19.01	19.01	10.85%	41,687,550
Dec 4, 2025	17.75	18.50	17.04	17.15	17.15	-3.87%	18,911,120
Dec 3, 2025	18.94	18.94	17.67	17.84	17.84	-5.51%	17,231,049
Dec 2, 2025	19.68	19.86	18.40	18.88	18.88	-5.55%	22,135,950
Dec 1, 2025	19.72	20.65	19.67	19.99	19.99	1.89%	24,582,255
Nov 28, 2025	19.37	20.39	19.37	19.62	19.62	1.45%	23,824,360
Nov 27, 2025	18.81	20.59	18.51	19.34	19.34	0.21%	35,141,390
Nov 26, 2025	20.05	20.98	18.60	19.30	19.30	-8.49%	45,618,970
Nov 25, 2025	21.76	23.09	20.88	21.09	21.09	-2.59%	44,793,040
Nov 24, 2025	21.09	23.10	20.49	21.65	21.65	2.56%	45,830,269
Nov 21, 2025	20.60	22.67	19.61	21.11	21.11	1.49%	59,071,968
Nov 20, 2025	18.20	20.80	18.20	20.80	20.80	20.02%	30,294,943