BGT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.06	11.38	10.91	11.05	11.05	-0.27%	11,170,900
Aug 25, 2026	10.97	11.16	10.80	11.08	11.08	-0.45%	12,321,600
Aug 24, 2026	11.16	11.60	10.89	11.13	11.13	-0.27%	11,835,400
Aug 21, 2026	11.08	11.18	10.76	11.16	11.16	1.45%	6,871,919
Aug 20, 2026	10.71	11.25	10.71	11.00	11.00	2.90%	7,943,589
Aug 19, 2026	10.94	11.17	10.56	10.69	10.69	-3.08%	7,662,300
Aug 18, 2026	11.16	11.39	10.99	11.03	11.03	-1.78%	6,814,100
Aug 17, 2026	10.80	11.28	10.77	11.23	11.23	3.69%	6,273,900
Aug 14, 2026	10.85	11.04	10.67	10.83	10.83	-0.09%	6,859,444
Aug 13, 2026	11.16	11.17	10.83	10.84	10.84	-1.90%	8,269,800
Aug 12, 2026	10.79	11.25	10.74	11.05	11.05	1.94%	7,527,300
Aug 11, 2026	10.96	11.23	10.81	10.84	10.84	-1.45%	6,515,400
Aug 10, 2026	10.86	11.08	10.71	11.00	11.00	0.27%	9,590,705
Aug 7, 2026	10.44	11.14	10.29	10.97	10.97	5.28%	15,764,465
Aug 6, 2026	10.59	10.87	10.24	10.42	10.42	-0.38%	7,473,900
Aug 5, 2026	10.27	10.62	10.22	10.46	10.46	1.85%	7,146,200
Aug 4, 2026	10.13	10.31	10.08	10.27	10.27	1.88%	6,471,815
Aug 3, 2026	9.72	10.14	9.72	10.08	10.08	3.70%	7,167,293
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