TSX:BGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	48.03	48.03	47.89	47.90	47.90	0.13%	499
Jul 9, 2025	47.76	47.84	47.75	47.84	47.84	0.40%	609
Jul 8, 2025	47.72	47.72	47.65	47.65	47.65	0.32%	306
Jul 7, 2025	47.60	47.60	47.46	47.50	47.50	0.76%	1,300
Jul 4, 2025	47.13	47.14	47.12	47.14	47.14	-0.82%	2,905
Jul 3, 2025	47.48	47.53	47.48	47.53	47.53	0.44%	323
Jul 2, 2025	47.32	47.32	47.32	47.32	47.32	-	-
Jun 30, 2025	47.25	47.32	47.25	47.32	47.32	0.23%	336
Jun 27, 2025	47.27	47.41	47.21	47.21	47.21	0.68%	700
Jun 26, 2025	46.77	46.89	46.77	46.89	46.89	-0.11%	1,245
Jun 25, 2025	47.11	47.11	46.94	46.94	46.94	-0.30%	1,200
Jun 24, 2025	46.90	47.08	46.80	47.08	47.08	1.31%	1,500
Jun 23, 2025	46.17	46.47	46.00	46.47	46.47	1.37%	4,600
Jun 20, 2025	46.00	46.00	45.65	45.84	45.84	-0.17%	2,700
Jun 19, 2025	45.92	45.92	45.92	45.92	45.92	-0.69%	-
Jun 18, 2025	46.24	46.24	46.24	46.24	46.24	0.02%	-
Jun 17, 2025	46.26	46.26	46.23	46.23	46.23	-0.13%	823
Jun 16, 2025	46.48	46.48	46.29	46.29	46.29	0.30%	241
Jun 13, 2025	46.42	46.48	46.15	46.15	46.15	-2.22%	500
Jun 12, 2025	47.20	47.20	47.20	47.20	47.20	-	-
Jun 11, 2025	47.18	47.20	47.18	47.20	47.20	-0.02%	321
Jun 10, 2025	46.98	47.21	46.98	47.21	47.21	-0.53%	500
Jun 9, 2025	47.46	47.46	47.46	47.46	47.46	-0.04%	-
Jun 6, 2025	47.49	47.49	47.42	47.48	47.48	0.47%	800
Jun 5, 2025	47.26	47.26	47.26	47.26	47.26	-0.40%	139
Jun 4, 2025	47.28	47.45	47.28	47.45	47.45	0.40%	200
Jun 3, 2025	47.26	47.26	47.26	47.26	47.26	0.70%	200
Jun 2, 2025	46.66	46.93	46.64	46.93	46.93	-0.15%	300
May 30, 2025	47.00	47.00	47.00	47.00	47.00	-0.15%	800
May 29, 2025	47.05	47.07	47.05	47.07	47.07	-0.21%	400
May 28, 2025	47.17	47.33	47.14	47.17	47.17	0.49%	500
May 27, 2025	46.78	46.94	46.78	46.94	46.94	0.73%	1,500
May 26, 2025	46.59	46.60	46.59	46.60	46.60	1.35%	700
May 23, 2025	45.98	45.98	45.98	45.98	45.98	-1.71%	106
May 22, 2025	46.83	46.83	46.44	46.78	46.78	-1.83%	2,900
May 21, 2025	47.65	47.65	47.65	47.65	47.65	-0.25%	-
May 20, 2025	47.77	47.77	47.77	47.77	47.77	0.91%	-
May 16, 2025	47.34	47.34	47.34	47.34	47.34	-0.06%	-
May 15, 2025	47.41	47.41	47.26	47.37	47.37	1.07%	323
May 14, 2025	47.05	47.10	46.85	46.87	46.87	-1.41%	7,900
May 13, 2025	47.54	47.54	47.54	47.54	47.54	0.19%	100
May 12, 2025	47.32	47.45	47.16	47.45	47.45	2.97%	400
May 9, 2025	46.24	46.25	46.08	46.08	46.08	-0.86%	300
May 8, 2025	45.88	46.48	45.87	46.48	46.48	1.46%	706
May 7, 2025	45.41	45.81	45.41	45.81	45.81	1.66%	500
May 6, 2025	45.20	45.24	45.06	45.06	45.06	-1.83%	507
May 5, 2025	45.90	46.01	45.90	45.90	45.90	0.04%	500
May 2, 2025	45.66	45.88	45.66	45.88	45.88	1.44%	5,618
May 1, 2025	45.32	45.38	45.23	45.23	45.23	1.05%	348
Apr 30, 2025	44.76	44.76	44.76	44.76	44.76	0.18%	-