BGT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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