TSX:BGIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	32.00	32.00	31.31	31.43	31.43	-2.36%	5,172
Oct 21, 2026	31.97	32.29	31.97	32.19	32.19	0.25%	2,524
Oct 20, 2026	31.85	32.11	31.85	32.11	32.11	-0.50%	1,133
Oct 19, 2026	32.41	32.49	32.27	32.27	32.27	-0.98%	2,475
Oct 16, 2026	32.25	32.80	32.25	32.59	32.59	0.40%	2,512
Oct 15, 2026	32.27	32.46	32.19	32.46	32.46	-1.10%	3,471
Oct 14, 2026	32.82	33.12	32.70	32.82	32.82	-1.32%	1,366
Oct 13, 2026	32.35	33.26	32.35	33.26	33.26	1.16%	5,903
Oct 9, 2026	32.93	33.00	32.88	32.88	32.88	0.27%	907
Oct 8, 2026	32.71	32.79	32.71	32.79	32.79	0.15%	1,463
Oct 7, 2026	32.79	32.84	32.65	32.74	32.74	-1.30%	2,701
Oct 6, 2026	33.13	33.20	33.08	33.17	33.17	0.70%	3,019
Oct 5, 2026	32.85	33.05	32.85	32.94	32.94	0.18%	1,846
Oct 2, 2026	32.71	32.88	32.71	32.88	32.88	1.20%	1,342
Oct 1, 2026	32.21	32.51	32.21	32.49	32.49	0.74%	981
Sep 30, 2026	32.37	32.40	32.25	32.25	32.25	-0.83%	1,832
Sep 29, 2026	32.33	32.61	32.31	32.52	32.52	-0.14%	2,710
Sep 28, 2026	32.80	32.83	32.70	32.73	32.57	-0.21%	3,087
Sep 25, 2026	32.88	32.88	32.69	32.80	32.63	-	660
Sep 24, 2026	32.82	32.92	32.76	32.80	32.63	-0.09%	6,795
Sep 23, 2026	32.97	32.97	32.77	32.83	32.66	-0.39%	1,761
Sep 22, 2026	33.16	33.16	32.84	32.96	32.79	0.33%	1,878
Sep 21, 2026	32.69	33.03	32.69	32.85	32.68	0.31%	8,903
Sep 18, 2026	32.87	32.87	32.61	32.75	32.58	0.61%	6,092
Sep 17, 2026	33.35	33.35	32.49	32.55	32.39	1.43%	2,856
Sep 16, 2026	32.35	32.52	32.09	32.09	31.93	-0.25%	3,137
Sep 15, 2026	32.07	32.17	32.01	32.17	32.01	-0.22%	3,185
Sep 14, 2026	32.36	32.36	32.08	32.24	32.08	-2.01%	7,635
Sep 11, 2026	32.99	32.99	32.80	32.90	32.73	0.77%	4,595
Sep 10, 2026	32.90	32.90	32.59	32.65	32.49	-1.39%	4,098
Sep 9, 2026	33.40	33.40	33.00	33.11	32.94	-0.57%	2,819
Sep 8, 2026	33.00	33.40	33.00	33.30	33.13	1.22%	5,018
Sep 4, 2026	32.90	33.00	32.89	32.90	32.73	-0.06%	2,405
Sep 3, 2026	32.91	32.92	32.91	32.92	32.75	0.55%	250
Sep 2, 2026	32.60	32.74	32.51	32.74	32.57	-0.03%	2,093
Sep 1, 2026	32.90	32.90	32.65	32.75	32.58	-0.58%	3,369
Aug 31, 2026	33.00	33.03	32.85	32.94	32.77	-0.77%	3,176
Aug 28, 2026	33.57	33.60	33.29	33.36	33.03	-0.80%	6,363
Aug 27, 2026	33.73	33.74	33.47	33.63	33.29	-0.18%	3,650
Aug 26, 2026	33.25	33.76	33.25	33.69	33.35	0.54%	6,448
Aug 25, 2026	33.61	33.61	33.47	33.51	33.18	-0.18%	7,590
Aug 24, 2026	33.65	33.65	33.37	33.57	33.24	-0.62%	6,164
Aug 21, 2026	33.71	33.81	33.65	33.78	33.44	0.21%	8,750
Aug 20, 2026	33.95	33.95	33.57	33.71	33.37	-0.59%	4,551
Aug 19, 2026	34.61	34.61	33.86	33.91	33.57	-1.25%	3,762
Aug 18, 2026	34.41	34.41	34.31	34.34	34.00	-0.17%	1,400
Aug 17, 2026	34.40	34.59	34.40	34.40	34.06	0.09%	1,373
Aug 14, 2026	34.15	34.39	34.15	34.37	34.03	0.47%	3,550
Aug 13, 2026	34.12	34.25	34.12	34.21	33.87	0.06%	2,259
Aug 12, 2026	34.01	34.24	34.01	34.19	33.85	1.09%	14,253