TSX:BGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.46	31.46	31.46	31.46	31.46	-0.13%	1,426
Dec 4, 2025	31.33	31.55	31.33	31.50	31.50	1.38%	5,687
Dec 3, 2025	30.98	31.11	30.98	31.07	31.07	0.36%	4,564
Dec 2, 2025	31.09	31.09	30.92	30.96	30.96	-0.45%	5,689
Dec 1, 2025	31.25	31.25	31.08	31.10	31.10	-1.33%	9,042
Nov 28, 2025	31.51	31.52	31.50	31.52	31.52	0.16%	1,145
Nov 27, 2025	31.46	31.48	31.46	31.47	31.34	0.49%	6,306
Nov 26, 2025	31.29	31.39	31.29	31.32	31.18	1.44%	10,913
Nov 25, 2025	30.68	30.87	30.67	30.87	30.74	0.49%	2,000
Nov 24, 2025	30.57	30.72	30.42	30.72	30.59	1.29%	5,367
Nov 21, 2025	30.23	30.38	29.92	30.33	30.20	-0.16%	2,863
Nov 20, 2025	31.20	31.20	30.38	30.38	30.25	-2.00%	7,741
Nov 19, 2025	30.93	31.05	30.81	31.00	30.87	0.75%	27,400
Nov 18, 2025	30.58	30.77	30.58	30.77	30.64	-0.10%	3,854
Nov 17, 2025	31.16	31.16	30.80	30.80	30.67	-1.12%	1,450
Nov 14, 2025	31.18	31.18	31.15	31.15	31.02	0.32%	766
Nov 13, 2025	31.84	31.84	31.00	31.05	30.92	-2.08%	1,581
Nov 12, 2025	31.59	31.71	31.59	31.71	31.57	0.44%	867
Nov 11, 2025	31.50	31.57	31.46	31.57	31.43	-0.25%	820
Nov 10, 2025	31.62	31.69	31.52	31.65	31.51	0.67%	7,953
Nov 7, 2025	31.28	31.44	30.94	31.44	31.31	-0.16%	6,126
Nov 6, 2025	31.52	31.52	31.36	31.49	31.35	-0.57%	1,237
Nov 5, 2025	31.25	31.68	31.25	31.67	31.53	1.38%	2,986
Nov 4, 2025	31.47	31.50	31.24	31.24	31.11	-1.76%	1,090
Nov 3, 2025	31.81	31.81	31.80	31.80	31.66	-0.66%	362
Oct 30, 2025	32.23	32.23	32.01	32.01	31.74	-0.71%	3,008
Oct 29, 2025	32.32	32.35	32.24	32.24	31.97	-0.12%	1,300
Oct 28, 2025	32.23	32.40	32.23	32.28	32.01	0.75%	13,527
Oct 27, 2025	31.94	32.04	31.94	32.04	31.77	0.28%	1,686
Oct 24, 2025	31.98	32.01	31.95	31.95	31.68	0.80%	3,839
Oct 23, 2025	31.62	31.75	31.60	31.70	31.43	1.00%	4,908
Oct 22, 2025	31.27	31.40	31.27	31.38	31.11	-0.73%	8,582
Oct 21, 2025	31.51	31.61	31.51	31.61	31.34	-0.97%	1,535
Oct 20, 2025	31.92	31.92	31.92	31.92	31.65	0.44%	115
Oct 17, 2025	31.78	31.78	31.78	31.78	31.51	-1.27%	116
Oct 16, 2025	32.48	32.48	32.19	32.19	31.92	-0.16%	1,951
Oct 15, 2025	32.24	32.24	32.09	32.24	31.97	-0.03%	1,926
Oct 14, 2025	31.80	32.25	31.80	32.25	31.98	2.28%	1,199
Oct 10, 2025	32.16	32.16	31.53	31.53	31.26	-2.32%	1,406
Oct 8, 2025	32.02	32.28	32.02	32.28	32.01	1.29%	2,084
Oct 7, 2025	32.09	32.19	31.83	31.87	31.60	-0.90%	2,476
Oct 6, 2025	32.16	32.16	32.16	32.16	31.89	0.75%	650
Oct 3, 2025	32.06	32.09	31.92	31.92	31.65	0.38%	1,000
Oct 2, 2025	31.80	31.80	31.80	31.80	31.53	0.57%	128
Sep 30, 2025	31.60	31.62	31.49	31.62	31.35	0.22%	704
Sep 29, 2025	31.86	31.86	31.49	31.55	31.28	-0.35%	905
Sep 26, 2025	31.69	31.83	31.64	31.66	31.26	0.64%	900
Sep 25, 2025	31.60	31.60	31.46	31.46	31.06	-0.82%	1,404
Sep 24, 2025	31.85	31.92	31.70	31.72	31.32	0.03%	5,571
Sep 23, 2025	32.03	32.03	31.62	31.71	31.31	0.41%	1,700