TSX:BGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	33.16	33.16	32.84	32.96	32.96	0.33%	1,878
Sep 21, 2026	32.69	33.03	32.69	32.85	32.85	0.31%	8,903
Sep 18, 2026	32.87	32.87	32.61	32.75	32.75	0.61%	6,092
Sep 17, 2026	33.35	33.35	32.49	32.55	32.55	1.43%	2,856
Sep 16, 2026	32.35	32.52	32.09	32.09	32.09	-0.25%	3,137
Sep 15, 2026	32.07	32.17	32.01	32.17	32.17	-0.22%	3,185
Sep 14, 2026	32.36	32.36	32.08	32.24	32.24	-2.01%	7,635
Sep 11, 2026	32.99	32.99	32.80	32.90	32.90	0.77%	4,595
Sep 10, 2026	32.90	32.90	32.59	32.65	32.65	-1.39%	4,098
Sep 9, 2026	33.40	33.40	33.00	33.11	33.11	-0.57%	2,819
Sep 8, 2026	33.00	33.40	33.00	33.30	33.30	1.22%	5,018
Sep 4, 2026	32.90	33.00	32.89	32.90	32.90	-0.06%	2,405
Sep 3, 2026	32.91	32.92	32.91	32.92	32.92	0.55%	250
Sep 2, 2026	32.60	32.74	32.51	32.74	32.74	-0.03%	2,093
Sep 1, 2026	32.90	32.90	32.65	32.75	32.75	-0.58%	3,369
Aug 31, 2026	33.00	33.03	32.85	32.94	32.94	-0.77%	3,176
Aug 28, 2026	33.57	33.60	33.29	33.36	33.20	-0.80%	6,363
Aug 27, 2026	33.73	33.74	33.47	33.63	33.46	-0.18%	3,650
Aug 26, 2026	33.25	33.76	33.25	33.69	33.52	0.54%	6,448
Aug 25, 2026	33.61	33.61	33.47	33.51	33.34	-0.18%	7,590
Aug 24, 2026	33.65	33.65	33.37	33.57	33.40	-0.62%	6,164
Aug 21, 2026	33.71	33.81	33.65	33.78	33.61	0.21%	8,750
Aug 20, 2026	33.95	33.95	33.57	33.71	33.54	-0.59%	4,551
Aug 19, 2026	34.61	34.61	33.86	33.91	33.74	-1.25%	3,762
Aug 18, 2026	34.41	34.41	34.31	34.34	34.17	-0.17%	1,400
Aug 17, 2026	34.40	34.59	34.40	34.40	34.23	0.09%	1,373
Aug 14, 2026	34.15	34.39	34.15	34.37	34.20	0.47%	3,550
Aug 13, 2026	34.12	34.25	34.12	34.21	34.04	0.06%	2,259
Aug 12, 2026	34.01	34.24	34.01	34.19	34.02	1.09%	14,253
Aug 11, 2026	33.90	33.90	33.78	33.82	33.65	0.24%	9,167
Aug 10, 2026	33.52	33.76	33.52	33.74	33.57	0.33%	3,418
Aug 7, 2026	33.67	33.83	33.63	33.63	33.46	-0.53%	2,851
Aug 6, 2026	33.90	33.97	33.73	33.81	33.64	-0.38%	1,629
Aug 5, 2026	33.99	34.08	33.94	33.94	33.77	-0.18%	12,152
Aug 4, 2026	33.63	34.05	33.59	34.00	33.83	1.07%	4,800
Jul 31, 2026	33.62	33.64	33.25	33.64	33.47	1.10%	3,602
Jul 30, 2026	33.40	33.44	33.13	33.44	33.11	1.89%	4,338
Jul 29, 2026	33.20	33.20	32.77	32.82	32.50	-1.32%	9,842
Jul 28, 2026	33.38	33.38	33.14	33.26	32.93	-1.48%	7,212
Jul 27, 2026	34.00	34.00	33.50	33.76	33.43	-0.71%	9,252
Jul 24, 2026	34.15	34.15	34.00	34.00	33.66	-0.23%	1,770
Jul 23, 2026	34.32	34.32	33.92	34.08	33.74	-0.12%	7,074
Jul 22, 2026	34.32	34.32	34.11	34.12	33.78	0.41%	1,450
Jul 21, 2026	34.13	34.13	33.97	33.98	33.65	0.62%	2,811
Jul 20, 2026	34.00	34.00	33.70	33.77	33.44	0.06%	2,812
Jul 17, 2026	33.67	33.75	33.67	33.75	33.42	-0.06%	1,636
Jul 16, 2026	33.97	33.97	33.65	33.77	33.44	-0.50%	4,866
Jul 15, 2026	34.42	34.42	33.70	33.94	33.61	-0.15%	3,369
Jul 14, 2026	34.13	34.13	33.94	33.99	33.66	0.74%	1,060
Jul 13, 2026	34.00	34.06	33.74	33.74	33.41	-0.91%	6,755