BGT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	17.45	17.68	17.11	17.29	17.29	0.41%	8,878,800
Mar 24, 2026	17.30	17.48	16.56	17.22	17.22	3.18%	11,319,860
Mar 23, 2026	17.61	17.79	16.32	16.69	16.69	-7.33%	16,803,587
Mar 20, 2026	18.75	18.98	17.96	18.01	18.01	-2.28%	13,148,670
Mar 19, 2026	19.79	19.79	18.30	18.43	18.43	-7.43%	14,628,710
Mar 18, 2026	20.44	20.80	19.67	19.91	19.91	-1.53%	9,626,285
Mar 17, 2026	21.79	21.79	20.15	20.22	20.22	-7.03%	11,407,551
Mar 16, 2026	22.19	22.35	21.00	21.75	21.75	-1.81%	10,678,270
Mar 13, 2026	22.70	23.68	21.99	22.15	22.15	-3.02%	11,259,650
Mar 12, 2026	23.15	23.69	22.50	22.84	22.84	-0.74%	10,281,600
Mar 11, 2026	23.87	24.11	22.92	23.01	23.01	-3.60%	9,132,098
Mar 10, 2026	23.70	24.38	23.48	23.87	23.87	0.59%	9,047,193
Mar 9, 2026	22.45	23.89	22.22	23.73	23.73	1.98%	11,131,350
Mar 6, 2026	23.45	24.18	23.10	23.27	23.27	-0.98%	8,914,076
Mar 5, 2026	24.19	24.58	23.21	23.50	23.50	-1.14%	9,069,440
Mar 4, 2026	22.94	24.59	22.80	23.77	23.77	-0.13%	12,527,100
Mar 3, 2026	27.13	27.50	23.35	23.80	23.80	-13.11%	26,210,840
Mar 2, 2026	28.00	28.00	26.14	27.39	27.39	-2.49%	22,688,793
Feb 27, 2026	24.34	28.36	24.21	28.09	28.09	14.61%	25,809,560
Feb 26, 2026	25.61	25.61	23.91	24.51	24.51	-4.30%	19,325,530
Feb 25, 2026	22.80	25.88	22.46	25.61	25.61	12.23%	23,574,281
Feb 24, 2026	21.98	23.20	21.98	22.82	22.82	5.02%	10,801,100
Feb 13, 2026	21.86	22.29	21.58	21.73	21.73	-1.94%	6,291,300
Feb 12, 2026	21.82	22.65	21.62	22.16	22.16	0.50%	11,720,107
Feb 11, 2026	21.51	22.70	21.21	22.05	22.05	3.86%	19,445,380
Feb 10, 2026	21.95	22.01	21.04	21.23	21.23	-3.46%	10,114,260
Feb 9, 2026	22.25	22.29	21.64	21.99	21.99	1.34%	7,824,400
Feb 6, 2026	22.13	22.50	21.31	21.70	21.70	-0.91%	11,976,926
Feb 5, 2026	22.72	22.78	21.66	21.90	21.90	-3.65%	9,348,318
Feb 4, 2026	23.30	23.88	22.35	22.73	22.73	-1.69%	10,059,700
Feb 3, 2026	22.94	23.45	22.56	23.12	23.12	1.81%	9,068,437
Feb 2, 2026	22.96	23.42	22.30	22.71	22.71	-1.99%	12,620,840
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