TSX:BGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.52	34.54	33.98	34.03	-	-0.96%	2,726
Feb 11, 2026	34.03	34.36	34.03	34.36	34.36	1.42%	54,042
Feb 10, 2026	33.84	33.96	33.84	33.88	33.88	-0.26%	753
Feb 9, 2026	33.52	33.98	33.46	33.97	33.97	2.26%	6,866
Feb 6, 2026	33.01	33.22	32.95	33.22	33.22	2.85%	2,652
Feb 5, 2026	32.45	32.45	32.27	32.30	32.30	-0.74%	2,055
Feb 4, 2026	33.18	33.18	32.40	32.54	32.54	-1.66%	21,801
Feb 3, 2026	33.10	33.20	33.09	33.09	33.09	0.58%	2,456
Jan 30, 2026	32.99	32.99	32.90	32.90	32.90	-0.78%	1,061
Jan 29, 2026	33.31	33.31	32.78	33.16	33.01	0.39%	4,133
Jan 28, 2026	32.87	33.03	32.84	33.03	32.88	0.82%	14,124
Jan 27, 2026	32.72	32.82	32.72	32.76	32.61	0.74%	15,723
Jan 26, 2026	32.68	32.68	32.47	32.52	32.37	0.40%	1,709
Jan 23, 2026	32.36	32.42	32.36	32.39	32.24	-0.28%	815
Jan 22, 2026	32.56	32.56	32.37	32.48	32.33	-0.52%	121,606
Jan 21, 2026	32.54	32.72	32.31	32.65	32.50	0.86%	3,501
Jan 20, 2026	32.37	32.59	32.37	32.37	32.22	-0.61%	1,580
Jan 19, 2026	32.57	32.57	32.40	32.57	32.42	-0.21%	2,405
Jan 16, 2026	32.55	32.64	32.55	32.64	32.49	0.77%	698
Jan 15, 2026	32.44	32.50	32.39	32.39	32.24	0.56%	1,379
Jan 14, 2026	32.11	32.24	32.11	32.21	32.06	0.03%	1,200
Jan 13, 2026	32.12	32.20	32.07	32.20	32.05	1.13%	2,766
Jan 12, 2026	31.80	31.94	31.80	31.84	31.70	-	966
Jan 9, 2026	31.89	31.89	31.84	31.84	31.70	1.50%	4,541
Jan 8, 2026	31.56	31.56	31.34	31.37	31.23	-0.73%	1,130
Jan 7, 2026	31.70	31.74	31.60	31.60	31.46	0.14%	2,231
Jan 6, 2026	31.56	31.56	31.56	31.56	31.41	0.11%	127
Jan 5, 2026	31.62	31.62	31.52	31.52	31.38	0.61%	1,527
Jan 2, 2026	31.25	31.37	31.25	31.33	31.19	1.39%	3,561
Dec 31, 2025	30.95	30.95	30.90	30.90	30.76	-1.15%	3,237
Dec 30, 2025	31.20	31.29	31.20	31.26	30.98	-0.03%	3,700
Dec 29, 2025	31.27	31.27	31.27	31.27	30.99	-0.35%	861
Dec 24, 2025	31.38	31.38	31.38	31.38	31.10	0.35%	1,000
Dec 23, 2025	31.25	31.27	31.25	31.27	30.99	0.32%	460
Dec 22, 2025	31.16	31.17	31.16	31.17	30.89	0.91%	710
Dec 19, 2025	30.89	31.01	30.89	30.89	30.62	1.88%	2,532
Dec 17, 2025	30.50	30.50	30.32	30.32	30.05	-2.19%	305
Dec 16, 2025	31.00	31.00	31.00	31.00	30.73	-0.35%	487
Dec 15, 2025	31.11	31.11	31.11	31.11	30.84	0.35%	117
Dec 12, 2025	31.00	31.00	31.00	31.00	30.73	-1.31%	757
Dec 11, 2025	31.02	31.43	31.00	31.41	31.13	-0.03%	2,500
Dec 10, 2025	31.34	31.42	31.14	31.42	31.14	0.26%	10,200
Dec 9, 2025	31.36	31.40	31.27	31.34	31.06	0.10%	12,051
Dec 8, 2025	31.41	31.41	31.31	31.31	31.03	-0.48%	591
Dec 5, 2025	31.46	31.46	31.46	31.46	31.18	-0.13%	1,426
Dec 4, 2025	31.33	31.55	31.33	31.50	31.22	1.38%	5,687
Dec 3, 2025	30.98	31.11	30.98	31.07	30.80	0.36%	4,564
Dec 2, 2025	31.09	31.09	30.92	30.96	30.69	-0.45%	5,689
Dec 1, 2025	31.25	31.25	31.08	31.10	30.83	-1.33%	9,042
Nov 28, 2025	31.51	31.52	31.50	31.52	31.24	0.16%	1,145