BGT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.60	14.60	13.78	14.04	14.04	-2.70%	12,744,127
May 27, 2026	15.48	15.51	14.34	14.43	14.43	-5.87%	12,854,436
May 26, 2026	15.51	15.81	15.12	15.33	15.33	-1.60%	15,394,140
May 25, 2026	15.45	15.92	14.93	15.58	15.58	0.84%	21,223,955
May 22, 2026	13.72	15.63	13.58	15.45	15.45	13.77%	23,843,848
May 21, 2026	14.24	14.63	13.55	13.58	13.58	-4.77%	9,930,149
May 20, 2026	14.37	14.78	14.13	14.26	14.26	-1.18%	9,102,188
May 19, 2026	14.24	14.77	13.88	14.43	14.43	0.77%	14,569,956
May 18, 2026	14.70	15.21	14.15	14.32	14.32	-3.11%	18,096,518
May 15, 2026	16.45	16.50	14.41	14.78	14.78	-10.32%	22,895,223
May 14, 2026	17.21	17.35	16.44	16.48	16.48	-4.24%	8,617,308
May 13, 2026	17.28	17.48	17.00	17.21	17.21	-0.12%	6,751,391
May 12, 2026	17.49	17.57	17.13	17.23	17.23	-0.86%	10,952,730
May 11, 2026	17.66	17.70	17.27	17.38	17.38	-1.59%	10,012,700
May 8, 2026	17.26	17.72	17.15	17.66	17.66	1.44%	9,967,759
May 7, 2026	17.06	17.51	16.63	17.41	17.41	2.35%	12,939,306
May 6, 2026	16.52	17.15	16.29	17.01	17.01	5.00%	13,601,174
Apr 30, 2026	16.01	17.16	15.87	16.20	16.20	0.43%	13,893,116
Apr 29, 2026	15.40	16.21	15.12	16.13	16.13	1.70%	11,002,202
Apr 28, 2026	16.21	16.24	15.62	15.86	15.86	-2.82%	7,205,102
Apr 27, 2026	16.17	16.37	15.85	16.32	16.32	0.49%	7,787,500
Apr 24, 2026	16.09	16.48	15.87	16.24	16.24	-0.06%	9,310,645
Apr 23, 2026	16.88	17.08	15.97	16.25	16.25	-3.79%	9,941,391
Apr 22, 2026	16.97	17.07	16.65	16.89	16.89	-1.17%	9,602,390
Apr 21, 2026	17.40	17.55	16.97	17.09	17.09	-1.84%	9,794,141
Apr 20, 2026	17.56	17.74	17.17	17.41	17.41	-1.25%	12,743,684
Apr 17, 2026	18.23	18.66	17.61	17.63	17.63	-3.92%	12,462,132
Apr 16, 2026	17.58	18.38	17.30	18.35	18.35	5.10%	13,474,090
Apr 15, 2026	17.81	18.88	17.38	17.46	17.46	-1.36%	15,283,520
Apr 14, 2026	17.50	17.97	17.31	17.70	17.70	0.91%	6,220,014
Apr 13, 2026	17.32	17.60	17.15	17.54	17.54	1.15%	5,761,247
Apr 10, 2026	17.52	17.71	17.28	17.34	17.34	-0.52%	7,206,614
Apr 9, 2026	17.61	17.66	17.26	17.43	17.43	-2.46%	6,577,743
Apr 8, 2026	17.27	17.93	17.27	17.87	17.87	6.37%	9,870,739
Apr 7, 2026	16.38	17.08	16.38	16.80	16.80	3.13%	7,958,072
Apr 3, 2026	16.73	16.80	16.28	16.29	16.29	-2.10%	6,427,464
Apr 2, 2026	17.19	17.19	16.50	16.64	16.64	-2.92%	7,026,417
Apr 1, 2026	17.50	17.65	17.04	17.14	17.14	2.15%	9,183,615
Mar 31, 2026	17.30	17.57	16.70	16.78	16.78	-3.29%	7,482,233
Mar 30, 2026	17.40	17.51	16.90	17.35	17.35	-1.20%	8,609,609
Mar 27, 2026	16.90	18.12	16.67	17.56	17.56	3.48%	12,524,670
Mar 26, 2026	17.07	17.65	16.90	16.97	16.97	-1.85%	8,606,800
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