TSX:BGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	33.10	33.10	32.86	32.86	-	0.27%	400
Mar 27, 2026	32.69	32.98	32.69	32.77	32.77	-0.35%	6,280
Mar 26, 2026	33.54	33.54	32.89	32.89	32.89	-2.13%	2,008
Mar 25, 2026	33.60	33.67	33.53	33.60	33.60	0.87%	2,070
Mar 24, 2026	33.09	33.32	33.09	33.31	33.31	0.82%	430
Mar 23, 2026	33.30	33.39	32.94	33.04	33.04	1.29%	14,240
Mar 20, 2026	33.42	33.42	32.48	32.62	32.62	-1.24%	4,238
Mar 19, 2026	33.40	33.40	32.98	33.03	33.03	-1.99%	799
Mar 18, 2026	33.85	33.85	33.67	33.70	33.70	-0.27%	1,884
Mar 17, 2026	34.00	34.00	33.79	33.79	33.79	0.51%	853
Mar 16, 2026	33.71	33.71	33.62	33.62	33.62	0.81%	1,222
Mar 13, 2026	33.56	33.56	33.32	33.35	33.35	-1.07%	35,229
Mar 12, 2026	33.75	33.79	33.65	33.71	33.71	-0.53%	1,237
Mar 11, 2026	34.16	34.16	33.89	33.89	33.89	-0.62%	321
Mar 10, 2026	34.02	34.32	34.02	34.10	34.10	1.88%	11,782
Mar 9, 2026	33.23	33.47	33.00	33.47	33.47	0.09%	1,486
Mar 6, 2026	33.46	33.74	33.38	33.44	33.44	-1.59%	5,839
Mar 5, 2026	34.25	34.25	33.77	33.98	33.98	-2.02%	9,709
Mar 4, 2026	34.69	34.72	34.53	34.68	34.68	0.46%	17,877
Mar 3, 2026	34.42	34.62	33.94	34.52	34.52	-2.57%	3,208
Mar 2, 2026	35.02	35.43	35.01	35.43	35.43	1.17%	2,325
Feb 27, 2026	34.96	35.03	34.94	35.02	35.02	-0.28%	1,041
Feb 26, 2026	34.95	35.12	34.78	35.12	34.97	0.23%	2,220
Feb 25, 2026	35.06	35.22	35.04	35.04	34.89	-0.26%	14,230
Feb 24, 2026	34.79	35.13	34.75	35.13	34.98	1.41%	3,021
Feb 23, 2026	34.91	34.91	34.40	34.64	34.49	0.12%	24,505
Feb 20, 2026	34.58	34.65	34.52	34.60	34.45	1.17%	29,606
Feb 19, 2026	34.13	34.20	34.13	34.20	34.05	0.35%	312
Feb 18, 2026	34.45	34.45	34.08	34.08	33.93	0.41%	3,201
Feb 17, 2026	33.68	34.03	33.55	33.94	33.80	-0.12%	4,884
Feb 13, 2026	33.86	34.01	33.68	33.98	33.83	0.32%	2,374
Feb 12, 2026	34.52	34.54	33.87	33.87	33.73	-1.43%	5,418
Feb 11, 2026	34.03	34.36	34.03	34.36	34.21	1.42%	54,042
Feb 10, 2026	33.84	33.96	33.84	33.88	33.74	-0.26%	753
Feb 9, 2026	33.52	33.98	33.46	33.97	33.82	2.26%	6,866
Feb 6, 2026	33.01	33.22	32.95	33.22	33.08	2.85%	2,652
Feb 5, 2026	32.45	32.45	32.27	32.30	32.16	-0.74%	2,055
Feb 4, 2026	33.18	33.18	32.40	32.54	32.40	-1.66%	21,801
Feb 3, 2026	33.10	33.20	33.09	33.09	32.95	0.58%	2,456
Jan 30, 2026	32.99	32.99	32.90	32.90	32.76	-0.78%	1,061
Jan 29, 2026	33.31	33.31	32.78	33.16	32.87	0.39%	4,133
Jan 28, 2026	32.87	33.03	32.84	33.03	32.74	0.82%	14,124
Jan 27, 2026	32.72	32.82	32.72	32.76	32.47	0.74%	15,723
Jan 26, 2026	32.68	32.68	32.47	32.52	32.23	0.40%	1,709
Jan 23, 2026	32.36	32.42	32.36	32.39	32.11	-0.28%	815
Jan 22, 2026	32.56	32.56	32.37	32.48	32.19	-0.52%	121,606
Jan 21, 2026	32.54	32.72	32.31	32.65	32.36	0.86%	3,501
Jan 20, 2026	32.37	32.59	32.37	32.37	32.09	-0.61%	1,580
Jan 19, 2026	32.57	32.57	32.40	32.57	32.28	-0.21%	2,405
Jan 16, 2026	32.55	32.64	32.55	32.64	32.35	0.77%	698