BGT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.24	14.63	13.55	13.58	13.56	-4.77%	9,930,149
May 20, 2026	14.37	14.78	14.13	14.26	14.23	-1.18%	9,102,188
May 19, 2026	14.24	14.77	13.88	14.43	14.40	0.77%	14,569,950
May 18, 2026	14.70	15.21	14.15	14.32	14.29	-3.11%	18,096,510
May 15, 2026	16.45	16.50	14.41	14.78	14.75	-10.32%	22,895,220
May 14, 2026	17.21	17.35	16.44	16.48	16.45	-4.24%	8,617,308
May 13, 2026	17.28	17.48	17.00	17.21	17.18	-0.12%	6,751,391
May 12, 2026	17.49	17.57	17.13	17.23	17.20	-0.86%	10,952,730
May 11, 2026	17.66	17.70	17.27	17.38	17.35	-1.59%	10,012,700
May 8, 2026	17.26	17.72	17.15	17.66	17.63	1.44%	9,967,759
May 7, 2026	17.06	17.51	16.63	17.41	17.38	2.35%	12,939,300
May 6, 2026	16.52	17.15	16.29	17.01	16.98	5.00%	13,601,170
Apr 30, 2026	16.01	17.16	15.87	16.20	16.17	0.43%	13,893,110
Apr 29, 2026	15.40	16.21	15.12	16.13	16.10	1.70%	11,002,200
Apr 28, 2026	16.21	16.24	15.62	15.86	15.83	-2.82%	7,205,102
Apr 27, 2026	16.17	16.37	15.85	16.32	16.29	0.49%	7,787,500
Apr 24, 2026	16.09	16.48	15.87	16.24	16.21	-0.06%	9,310,645
Apr 23, 2026	16.88	17.08	15.97	16.25	16.22	-3.79%	9,941,391
Apr 22, 2026	16.97	17.07	16.65	16.89	16.86	-1.17%	9,602,390
Apr 21, 2026	17.40	17.55	16.97	17.09	17.06	-1.84%	9,794,141
Apr 20, 2026	17.56	17.74	17.17	17.41	17.38	-1.25%	12,743,680
Apr 17, 2026	18.23	18.66	17.61	17.63	17.60	-3.92%	12,459,430
Apr 16, 2026	17.58	18.38	17.30	18.35	18.32	5.10%	13,474,090
Apr 15, 2026	17.81	18.88	17.38	17.46	17.43	-1.36%	15,283,520
Apr 14, 2026	17.50	17.97	17.31	17.70	17.67	0.91%	6,220,014
Apr 13, 2026	17.32	17.60	17.15	17.54	17.51	1.15%	5,761,247
Apr 10, 2026	17.52	17.71	17.28	17.34	17.31	-0.52%	7,206,614
Apr 9, 2026	17.61	17.66	17.26	17.43	17.40	-2.46%	6,577,743
Apr 8, 2026	17.27	17.93	17.27	17.87	17.84	6.37%	9,870,039
Apr 7, 2026	16.38	17.08	16.38	16.80	16.77	3.13%	7,958,072