TSX:BGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	34.12	34.25	34.12	34.21	34.21	0.06%	2,259
Aug 12, 2026	34.01	34.24	34.01	34.19	34.19	1.09%	14,253
Aug 11, 2026	33.90	33.90	33.78	33.82	33.82	0.24%	9,167
Aug 10, 2026	33.52	33.76	33.52	33.74	33.74	0.33%	3,418
Aug 7, 2026	33.67	33.83	33.63	33.63	33.63	-0.53%	2,851
Aug 6, 2026	33.90	33.97	33.73	33.81	33.81	-0.38%	1,629
Aug 5, 2026	33.99	34.08	33.94	33.94	33.94	-0.18%	12,152
Aug 4, 2026	33.63	34.05	33.59	34.00	34.00	1.07%	4,800
Jul 31, 2026	33.62	33.64	33.25	33.64	33.64	1.10%	3,602
Jul 30, 2026	33.40	33.44	33.13	33.44	33.28	1.89%	4,338
Jul 29, 2026	33.20	33.20	32.77	32.82	32.66	-1.32%	9,842
Jul 28, 2026	33.38	33.38	33.14	33.26	33.10	-1.48%	7,212
Jul 27, 2026	34.00	34.00	33.50	33.76	33.59	-0.71%	9,252
Jul 24, 2026	34.15	34.15	34.00	34.00	33.83	-0.23%	1,770
Jul 23, 2026	34.32	34.32	33.92	34.08	33.91	-0.12%	7,074
Jul 22, 2026	34.32	34.32	34.11	34.12	33.95	0.41%	1,450
Jul 21, 2026	34.13	34.13	33.97	33.98	33.81	0.62%	2,811
Jul 20, 2026	34.00	34.00	33.70	33.77	33.60	0.06%	2,812
Jul 17, 2026	33.67	33.75	33.67	33.75	33.58	-0.06%	1,636
Jul 16, 2026	33.97	33.97	33.65	33.77	33.60	-0.50%	4,866
Jul 15, 2026	34.42	34.42	33.70	33.94	33.77	-0.15%	3,369
Jul 14, 2026	34.13	34.13	33.94	33.99	33.82	0.74%	1,060
Jul 13, 2026	34.00	34.06	33.74	33.74	33.57	-0.91%	6,755
Jul 10, 2026	34.00	34.05	33.86	34.05	33.88	0.38%	8,920
Jul 9, 2026	34.04	34.10	33.92	33.92	33.75	-	2,391
Jul 8, 2026	34.00	34.00	33.73	33.92	33.75	-0.76%	4,845
Jul 7, 2026	34.53	34.53	33.90	34.18	34.01	-0.90%	11,823
Jul 6, 2026	34.50	34.75	34.49	34.49	34.32	0.42%	11,689
Jul 3, 2026	34.35	34.35	34.35	34.35	34.18	0.31%	151
Jul 2, 2026	34.64	34.64	34.01	34.24	34.07	-0.68%	8,534
Jun 30, 2026	34.51	34.51	34.25	34.48	34.30	0.60%	13,144
Jun 29, 2026	34.17	34.53	34.14	34.42	34.10	0.17%	5,750
Jun 26, 2026	34.45	34.52	34.35	34.36	34.04	-0.69%	1,658
Jun 25, 2026	34.57	34.74	34.52	34.60	34.28	1.08%	4,811
Jun 24, 2026	34.29	34.29	34.12	34.23	33.91	-0.23%	7,339
Jun 23, 2026	34.07	34.52	34.07	34.31	33.99	-1.15%	4,620
Jun 22, 2026	34.60	34.76	34.50	34.71	34.39	-1.03%	6,936
Jun 19, 2026	34.83	35.08	34.83	35.07	34.74	1.80%	660
Jun 18, 2026	34.22	34.53	34.21	34.45	34.13	0.67%	5,971
Jun 17, 2026	34.58	34.64	34.22	34.22	33.90	-0.93%	4,061
Jun 16, 2026	34.63	34.63	34.44	34.54	34.22	0.35%	3,507
Jun 15, 2026	34.39	34.58	34.39	34.42	34.10	0.94%	5,491
Jun 12, 2026	34.09	34.19	33.98	34.10	33.78	0.89%	2,835
Jun 11, 2026	33.22	33.93	33.22	33.80	33.49	1.84%	5,186
Jun 10, 2026	33.92	33.92	33.19	33.19	32.88	-1.80%	7,572
Jun 9, 2026	34.14	34.15	33.40	33.80	33.49	-0.59%	3,178
Jun 8, 2026	34.04	34.04	33.92	34.00	33.68	0.15%	2,229
Jun 5, 2026	34.55	34.55	33.95	33.95	33.64	-1.82%	3,366
Jun 3, 2026	34.79	34.79	34.49	34.58	34.26	-0.23%	11,753
Jun 2, 2026	34.29	34.66	34.28	34.66	34.34	1.05%	3,892