TSX:BGI.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	7.22	7.28	7.16	7.20	7.20	-1.23%	14,100
Dec 12, 2025	7.21	7.37	7.17	7.29	7.29	-	20,592
Dec 11, 2025	7.07	7.50	7.07	7.29	7.29	4.59%	62,283
Dec 10, 2025	6.93	7.09	6.93	6.97	6.97	0.87%	29,704
Dec 9, 2025	6.87	6.96	6.81	6.91	6.91	-	10,025
Dec 8, 2025	6.96	6.98	6.79	6.91	6.91	-1.00%	14,694
Dec 5, 2025	6.97	7.00	6.97	6.98	6.98	0.43%	12,790
Dec 4, 2025	6.85	6.95	6.81	6.95	6.95	2.81%	33,033
Dec 3, 2025	6.89	6.89	6.68	6.76	6.76	-1.89%	17,630
Dec 2, 2025	6.85	6.91	6.85	6.89	6.89	-0.29%	13,188
Dec 1, 2025	6.87	6.92	6.87	6.91	6.91	-	17,776
Nov 28, 2025	6.89	6.96	6.84	6.91	6.91	0.44%	10,354
Nov 27, 2025	6.81	6.88	6.60	6.88	6.88	5.52%	33,867
Nov 26, 2025	6.45	6.60	6.40	6.52	6.52	0.31%	7,137
Nov 25, 2025	6.45	6.60	6.45	6.50	6.50	1.17%	15,813
Nov 24, 2025	6.59	6.60	6.30	6.43	6.43	-0.39%	34,231
Nov 21, 2025	6.55	6.72	6.39	6.45	6.45	-3.01%	45,684
Nov 20, 2025	6.71	6.85	6.62	6.65	6.65	-1.04%	10,779
Nov 19, 2025	6.65	6.72	6.50	6.72	6.72	-0.44%	25,694
Nov 18, 2025	6.94	6.94	6.62	6.75	6.75	-3.02%	61,423
Nov 17, 2025	6.92	6.97	6.90	6.96	6.96	0.14%	10,602
Nov 14, 2025	6.97	6.97	6.90	6.95	6.95	-0.29%	12,168
Nov 13, 2025	6.98	6.98	6.87	6.97	6.97	-	14,139
Nov 12, 2025	6.84	7.10	6.84	6.97	6.97	1.75%	26,891
Nov 11, 2025	6.81	6.85	6.77	6.85	6.85	1.18%	4,702
Nov 10, 2025	6.66	6.77	6.66	6.77	6.77	0.30%	1,331
Nov 7, 2025	6.82	6.82	6.69	6.75	6.75	-1.03%	10,370
Nov 6, 2025	6.89	6.90	6.75	6.82	6.82	-0.87%	13,604
Nov 5, 2025	6.89	6.90	6.82	6.88	6.88	-0.15%	4,420
Nov 4, 2025	6.88	6.95	6.84	6.89	6.89	-0.14%	15,394
Nov 3, 2025	6.68	6.90	6.65	6.90	6.90	3.76%	43,731
Oct 31, 2025	6.56	6.68	6.55	6.65	6.65	1.22%	40,767
Oct 30, 2025	6.57	6.62	6.50	6.57	6.57	-0.15%	26,818
Oct 29, 2025	6.62	6.65	6.50	6.58	6.58	-0.30%	21,474
Oct 28, 2025	6.62	6.62	6.55	6.60	6.60	0.30%	9,970
Oct 27, 2025	6.50	6.58	6.50	6.58	6.58	0.46%	15,361
Oct 24, 2025	6.45	6.63	6.45	6.55	6.55	1.08%	37,828
Oct 23, 2025	6.27	6.48	6.26	6.48	6.48	2.86%	34,675
Oct 22, 2025	6.27	6.35	6.26	6.30	6.30	-0.79%	19,209
Oct 21, 2025	6.27	6.36	6.23	6.35	6.35	0.79%	10,087
Oct 20, 2025	6.21	6.37	6.21	6.30	6.30	1.61%	11,535
Oct 17, 2025	6.12	6.28	6.10	6.20	6.20	-0.32%	13,340
Oct 16, 2025	6.05	6.33	6.05	6.22	6.22	2.81%	19,634
Oct 15, 2025	6.04	6.17	6.04	6.05	6.05	0.50%	8,418
Oct 14, 2025	6.10	6.10	5.95	6.02	6.02	-1.31%	36,269
Oct 10, 2025	6.36	6.36	6.00	6.10	6.10	-4.69%	52,989
Oct 9, 2025	6.44	6.52	6.40	6.40	6.40	-0.31%	10,972
Oct 8, 2025	6.56	6.56	6.40	6.42	6.42	-1.53%	22,467
Oct 7, 2025	6.63	6.63	6.48	6.52	6.52	-1.95%	13,043
Oct 6, 2025	6.50	6.65	6.48	6.65	6.65	2.31%	29,115