TSX:BGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	34.58	34.64	34.22	34.22	34.22	-0.93%	4,061
Jun 16, 2026	34.63	34.63	34.44	34.54	34.54	0.35%	3,507
Jun 15, 2026	34.39	34.58	34.39	34.42	34.42	0.94%	5,491
Jun 12, 2026	34.09	34.19	33.98	34.10	34.10	0.89%	2,835
Jun 11, 2026	33.22	33.93	33.22	33.80	33.80	1.84%	5,186
Jun 10, 2026	33.92	33.92	33.19	33.19	33.19	-1.80%	7,572
Jun 9, 2026	34.14	34.15	33.40	33.80	33.80	-0.59%	3,178
Jun 8, 2026	34.04	34.04	33.92	34.00	34.00	0.15%	2,229
Jun 5, 2026	34.55	34.55	33.95	33.95	33.95	-1.82%	3,366
Jun 3, 2026	34.79	34.79	34.49	34.58	34.58	-0.23%	11,753
Jun 2, 2026	34.29	34.66	34.28	34.66	34.66	1.05%	3,892
Jun 1, 2026	34.39	34.39	34.10	34.30	34.30	-0.52%	4,066
May 29, 2026	34.81	34.81	34.39	34.48	34.48	-0.49%	11,659
May 28, 2026	34.83	34.92	34.60	34.80	34.65	0.20%	10,954
May 27, 2026	34.73	34.73	34.73	34.73	34.58	-1.17%	110
May 26, 2026	35.26	35.28	35.12	35.14	34.99	-1.35%	10,510
May 25, 2026	34.81	35.72	34.74	35.62	35.47	2.33%	5,870
May 22, 2026	34.90	34.91	34.79	34.81	34.66	0.58%	5,623
May 21, 2026	34.56	34.78	34.56	34.61	34.46	0.38%	2,740
May 20, 2026	34.44	34.50	34.43	34.48	34.33	0.55%	2,500
May 19, 2026	34.10	34.39	34.02	34.29	34.14	-1.15%	6,657
May 15, 2026	34.59	34.73	34.59	34.69	34.54	-1.48%	13,482
May 14, 2026	35.11	35.22	35.10	35.21	35.06	0.11%	32,723
May 13, 2026	34.87	35.17	34.87	35.17	35.02	0.14%	401
May 12, 2026	34.97	35.12	34.85	35.12	34.97	-0.51%	3,719
May 11, 2026	34.93	35.30	34.93	35.30	35.15	1.29%	2,401
May 8, 2026	35.00	35.01	34.85	34.85	34.70	0.36%	6,827
May 7, 2026	35.16	35.16	34.72	34.73	34.58	-1.49%	3,230
May 6, 2026	35.12	35.26	35.12	35.25	35.10	0.86%	1,513
May 5, 2026	34.90	35.00	34.87	34.95	34.80	0.84%	2,156
May 4, 2026	34.71	34.71	34.62	34.66	34.51	-0.40%	5,807
May 1, 2026	34.90	34.90	34.70	34.80	34.65	-0.37%	5,306
Apr 30, 2026	34.53	34.93	34.53	34.93	34.78	2.49%	7,153
Apr 29, 2026	34.62	34.62	34.19	34.23	33.93	-0.52%	1,734
Apr 28, 2026	34.35	34.41	34.35	34.41	34.11	-1.69%	2,174
Apr 27, 2026	34.56	35.00	34.40	35.00	34.70	0.98%	1,220
Apr 24, 2026	34.50	34.68	34.49	34.66	34.36	0.38%	4,112
Apr 23, 2026	34.55	34.72	34.53	34.53	34.23	0.73%	10,017
Apr 22, 2026	34.25	34.29	34.17	34.28	33.98	1.06%	5,337
Apr 21, 2026	34.28	34.28	33.92	33.92	33.63	-1.40%	1,677
Apr 20, 2026	34.35	34.40	34.30	34.40	34.10	0.17%	7,595
Apr 17, 2026	34.81	34.81	34.34	34.34	34.04	-0.38%	5,935
Apr 16, 2026	34.55	34.55	34.40	34.47	34.17	-0.03%	6,176
Apr 15, 2026	34.71	34.71	34.36	34.48	34.18	-0.40%	3,379
Apr 14, 2026	34.46	34.62	34.46	34.62	34.32	0.55%	5,447
Apr 13, 2026	34.40	34.48	34.40	34.43	34.13	-0.03%	577
Apr 10, 2026	34.36	34.45	34.29	34.44	34.14	0.39%	5,727
Apr 9, 2026	34.40	34.40	34.31	34.31	34.01	0.13%	1,320
Apr 8, 2026	34.13	34.26	34.03	34.26	33.96	2.09%	6,452
Apr 7, 2026	33.40	33.59	33.40	33.56	33.27	0.12%	2,279