BGT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.66	9.87	9.46	9.72	9.72	2.86%	8,407,163
Jul 30, 2026	9.71	9.82	9.41	9.45	9.45	-2.17%	6,548,073
Jul 29, 2026	9.37	9.73	9.25	9.66	9.66	2.88%	8,579,200
Jul 28, 2026	9.40	9.63	9.33	9.39	9.39	-1.05%	6,183,215
Jul 27, 2026	9.29	9.51	9.11	9.49	9.49	3.15%	9,039,776
Jul 24, 2026	9.50	9.68	9.09	9.20	9.20	-5.15%	9,331,900
Jul 23, 2026	8.84	9.71	8.84	9.70	9.70	8.38%	12,136,885
Jul 22, 2026	8.89	9.25	8.77	8.95	8.95	0.11%	9,609,700
Jul 21, 2026	8.79	9.04	8.11	8.94	8.94	0.34%	15,848,963
Jul 20, 2026	9.13	9.46	8.64	8.91	8.91	-2.52%	12,571,538
Jul 17, 2026	9.58	9.68	8.96	9.14	9.14	-5.28%	8,506,262
Jul 16, 2026	9.74	9.99	9.60	9.65	9.65	-1.63%	7,324,379
Jul 15, 2026	9.80	10.05	9.69	9.81	9.81	0.41%	7,873,063
Jul 14, 2026	9.60	9.83	9.38	9.77	9.77	1.88%	7,962,100
Jul 13, 2026	10.26	10.31	9.59	9.59	9.59	-7.07%	9,680,800
Jul 10, 2026	9.96	10.70	9.88	10.32	10.32	3.41%	9,626,400
Jul 9, 2026	9.91	10.08	9.61	9.98	9.98	-0.30%	7,924,500
Jul 8, 2026	10.12	10.26	9.90	10.01	10.01	-2.15%	7,889,496
Jul 7, 2026	10.56	10.81	10.18	10.23	10.23	-3.31%	8,000,680
Jul 6, 2026	10.88	11.46	10.58	10.58	10.58	-3.38%	9,816,000
Jul 3, 2026	11.24	11.28	10.84	10.95	10.95	-	8,604,800
Jul 2, 2026	10.88	11.65	10.74	10.95	10.95	0.55%	12,936,759
Jul 1, 2026	10.75	11.18	10.56	10.89	10.89	1.30%	9,378,495
Jun 30, 2026	10.87	10.89	10.46	10.75	10.75	0.66%	7,082,214
Jun 29, 2026	10.98	11.13	10.53	10.68	10.68	-1.29%	10,124,368
Jun 26, 2026	11.30	11.34	10.82	10.82	10.82	-5.58%	10,622,166
Jun 25, 2026	12.02	12.38	11.36	11.46	11.46	-5.21%	13,839,885
Jun 24, 2026	12.38	12.60	12.00	12.09	12.09	-3.36%	14,973,600
Jun 23, 2026	14.36	14.52	12.39	12.51	12.51	-13.66%	28,956,024
Jun 22, 2026	13.41	14.65	13.30	14.49	14.49	6.78%	28,392,754
Jun 18, 2026	12.94	13.64	12.81	13.57	13.57	3.51%	15,622,734
Jun 17, 2026	13.53	13.73	13.02	13.11	13.11	-3.82%	10,424,317
Jun 16, 2026	13.88	14.01	13.45	13.63	13.63	-2.29%	12,168,090
Jun 15, 2026	13.27	14.09	13.05	13.95	13.95	5.36%	17,154,200
Jun 12, 2026	12.81	13.95	12.52	13.24	13.24	3.60%	16,166,800
Jun 11, 2026	12.20	13.15	12.15	12.78	12.78	3.06%	12,802,918
Jun 10, 2026	12.64	12.64	12.16	12.40	12.40	-1.90%	9,433,953
Jun 9, 2026	12.31	12.73	12.21	12.64	12.64	4.72%	14,014,253
Jun 8, 2026	12.90	13.09	11.84	12.07	12.07	-8.28%	16,436,100
Jun 5, 2026	13.33	13.51	12.86	13.16	13.16	-1.57%	10,573,700
Jun 4, 2026	13.58	14.05	13.28	13.37	13.37	-2.83%	9,502,449
Jun 3, 2026	13.90	14.30	13.59	13.76	13.76	-1.15%	8,784,200
Jun 2, 2026	14.38	14.64	13.88	13.92	13.92	-1.94%	14,732,578
Jun 1, 2026	13.50	14.55	13.25	14.22	14.20	8.63%	19,394,475
May 29, 2026	14.04	14.49	13.00	13.09	13.07	-6.77%	12,619,180
May 28, 2026	14.60	14.60	13.78	14.04	14.02	-2.70%	12,744,120
May 27, 2026	15.48	15.51	14.34	14.43	14.40	-5.87%	12,854,430
May 26, 2026	15.51	15.81	15.12	15.33	15.30	-1.60%	15,394,140
May 25, 2026	15.45	15.92	14.93	15.58	15.55	0.84%	21,223,950
May 22, 2026	13.72	15.63	13.58	15.45	15.42	13.77%	23,843,640