TSX:BGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	35.11	35.22	35.10	35.21	35.21	0.11%	32,723
May 13, 2026	34.87	35.17	34.87	35.17	35.17	0.14%	401
May 12, 2026	34.97	35.12	34.85	35.12	35.12	-0.51%	3,719
May 11, 2026	34.93	35.30	34.93	35.30	35.30	1.29%	2,401
May 8, 2026	35.00	35.01	34.85	34.85	34.85	0.36%	6,827
May 7, 2026	35.16	35.16	34.72	34.73	34.73	-1.49%	3,230
May 6, 2026	35.12	35.26	35.12	35.25	35.25	0.86%	1,513
May 5, 2026	34.90	35.00	34.87	34.95	34.95	0.84%	2,156
May 4, 2026	34.71	34.71	34.62	34.66	34.66	-0.40%	5,807
May 1, 2026	34.90	34.90	34.70	34.80	34.80	-0.37%	5,306
Apr 30, 2026	34.53	34.93	34.53	34.93	34.93	2.04%	7,153
Apr 29, 2026	34.62	34.62	34.19	34.23	34.08	-0.52%	1,734
Apr 28, 2026	34.35	34.41	34.35	34.41	34.26	-1.69%	2,174
Apr 27, 2026	34.56	35.00	34.40	35.00	34.85	0.98%	1,220
Apr 24, 2026	34.50	34.68	34.49	34.66	34.51	0.38%	4,112
Apr 23, 2026	34.55	34.72	34.53	34.53	34.38	0.73%	10,017
Apr 22, 2026	34.25	34.29	34.17	34.28	34.13	1.06%	5,337
Apr 21, 2026	34.28	34.28	33.92	33.92	33.77	-1.40%	1,677
Apr 20, 2026	34.35	34.40	34.30	34.40	34.25	0.17%	7,595
Apr 17, 2026	34.81	34.81	34.34	34.34	34.19	-0.38%	5,935
Apr 16, 2026	34.55	34.55	34.40	34.47	34.32	-0.03%	6,176
Apr 15, 2026	34.71	34.71	34.36	34.48	34.33	-0.40%	3,379
Apr 14, 2026	34.46	34.62	34.46	34.62	34.47	0.55%	5,447
Apr 13, 2026	34.40	34.48	34.40	34.43	34.28	-0.03%	577
Apr 10, 2026	34.36	34.45	34.29	34.44	34.29	0.39%	5,727
Apr 9, 2026	34.40	34.40	34.31	34.31	34.15	0.13%	1,320
Apr 8, 2026	34.13	34.26	34.03	34.26	34.11	2.09%	6,452
Apr 7, 2026	33.40	33.59	33.40	33.56	33.41	0.12%	2,279
Apr 6, 2026	33.58	33.58	33.41	33.52	33.37	0.36%	2,589
Apr 2, 2026	33.23	33.40	33.23	33.40	33.25	-0.48%	1,292
Apr 1, 2026	33.30	33.58	33.30	33.56	33.41	1.57%	3,717
Mar 31, 2026	32.49	33.04	32.49	33.04	32.90	1.76%	5,778
Mar 30, 2026	33.10	33.10	32.46	32.47	32.18	-0.92%	3,516
Mar 27, 2026	32.69	32.98	32.69	32.77	32.48	-0.35%	6,280
Mar 26, 2026	33.54	33.54	32.89	32.89	32.59	-2.13%	2,008
Mar 25, 2026	33.60	33.67	33.53	33.60	33.30	0.87%	2,070
Mar 24, 2026	33.09	33.32	33.09	33.31	33.01	0.82%	430
Mar 23, 2026	33.30	33.39	32.94	33.04	32.74	1.29%	14,240
Mar 20, 2026	33.42	33.42	32.48	32.62	32.33	-1.24%	4,238
Mar 19, 2026	33.40	33.40	32.98	33.03	32.73	-1.99%	799
Mar 18, 2026	33.85	33.85	33.67	33.70	33.40	-0.27%	1,884
Mar 17, 2026	34.00	34.00	33.79	33.79	33.49	0.51%	853
Mar 16, 2026	33.71	33.71	33.62	33.62	33.32	0.81%	1,222
Mar 13, 2026	33.56	33.56	33.32	33.35	33.05	-1.07%	35,229
Mar 12, 2026	33.75	33.79	33.65	33.71	33.41	-0.53%	1,237
Mar 11, 2026	34.16	34.16	33.89	33.89	33.59	-0.62%	321
Mar 10, 2026	34.02	34.32	34.02	34.10	33.79	1.88%	11,782
Mar 9, 2026	33.23	33.47	33.00	33.47	33.17	0.09%	1,486
Mar 6, 2026	33.46	33.74	33.38	33.44	33.14	-1.59%	5,839
Mar 5, 2026	34.25	34.25	33.77	33.98	33.67	-2.02%	9,709