TSX:BGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.47	46.47	46.30	46.30	46.30	-2.57%	520
Mar 26, 2026	47.52	47.52	47.52	47.52	47.52	-0.06%	1,518
Mar 25, 2026	47.44	47.55	47.44	47.55	47.55	1.49%	790
Mar 24, 2026	46.85	46.85	46.85	46.85	46.85	-1.78%	189
Mar 23, 2026	47.86	47.86	47.70	47.70	47.70	2.19%	371
Mar 20, 2026	47.04	47.04	46.67	46.68	46.68	-1.64%	3,230
Mar 19, 2026	47.18	47.46	47.18	47.46	47.46	-0.08%	1,075
Mar 18, 2026	47.62	47.69	47.50	47.50	47.50	-1.45%	1,177
Mar 17, 2026	48.40	48.40	48.20	48.20	48.20	0.25%	840
Mar 16, 2026	47.97	48.15	47.97	48.08	48.08	0.65%	741
Mar 13, 2026	47.96	47.96	47.77	47.77	47.77	0.38%	1,687
Mar 12, 2026	47.83	47.83	47.59	47.59	47.59	-1.10%	271
Mar 11, 2026	48.12	48.12	48.12	48.12	48.12	-0.64%	2,556
Mar 10, 2026	48.43	48.43	48.43	48.43	48.43	0.62%	893
Mar 9, 2026	48.13	48.13	48.13	48.13	48.13	-1.15%	333
Mar 6, 2026	48.70	48.74	48.65	48.69	48.69	-1.32%	512
Mar 5, 2026	49.55	49.55	49.34	49.34	49.34	-1.10%	352
Mar 4, 2026	49.91	49.91	49.89	49.89	49.89	0.16%	815
Mar 3, 2026	49.81	49.81	49.81	49.81	49.81	0.75%	434
Mar 2, 2026	49.44	49.44	49.44	49.44	49.44	-0.86%	306
Feb 27, 2026	49.77	49.87	49.74	49.87	49.87	-0.30%	736
Feb 26, 2026	49.74	50.02	49.74	50.02	50.02	1.13%	2,788
Feb 24, 2026	49.32	49.50	49.32	49.46	49.46	0.61%	656
Feb 23, 2026	49.31	49.31	49.13	49.16	49.16	-1.17%	585
Feb 20, 2026	49.59	49.74	49.59	49.74	49.74	0.48%	230
Feb 19, 2026	49.49	49.50	49.42	49.50	49.50	-0.58%	2,639
Feb 18, 2026	49.77	49.79	49.63	49.79	49.79	1.51%	523
Feb 17, 2026	48.82	49.13	48.82	49.05	49.05	0.10%	2,213
Feb 13, 2026	49.05	49.16	49.00	49.00	49.00	0.76%	2,740
Feb 12, 2026	49.15	49.15	48.60	48.63	48.63	-0.45%	1,147
Feb 10, 2026	49.02	49.02	48.85	48.85	48.85	-1.17%	383
Feb 9, 2026	49.53	49.53	49.43	49.43	49.43	0.18%	5,104
Feb 6, 2026	49.34	49.34	49.34	49.34	49.34	0.92%	125
Feb 5, 2026	48.70	48.89	48.70	48.89	48.89	0.14%	300
Feb 4, 2026	48.96	48.97	48.82	48.82	48.82	-0.31%	3,973
Feb 3, 2026	49.01	49.01	48.97	48.97	48.97	-2.70%	3,438
Feb 2, 2026	50.00	50.33	50.00	50.33	50.33	1.70%	764
Jan 30, 2026	49.49	49.49	49.49	49.49	49.49	0.39%	177
Jan 29, 2026	49.30	49.30	49.30	49.30	49.30	-0.92%	122
Jan 28, 2026	49.57	49.82	49.57	49.76	49.76	-1.03%	22,212
Jan 27, 2026	50.28	50.28	50.28	50.28	50.28	-1.45%	249
Jan 23, 2026	51.03	51.03	51.02	51.02	51.02	-0.89%	313
Jan 22, 2026	52.16	52.16	51.48	51.48	51.48	-0.27%	566
Jan 21, 2026	51.16	51.62	51.16	51.62	51.62	1.10%	306
Jan 20, 2026	51.06	51.06	51.06	51.06	51.06	0.39%	2,857
Jan 19, 2026	50.88	50.88	50.86	50.86	50.86	-2.36%	2,022
Jan 16, 2026	51.82	52.09	51.82	52.09	52.09	0.19%	409
Jan 15, 2026	52.12	52.12	51.87	51.99	51.99	1.42%	6,481
Jan 14, 2026	51.23	51.28	51.20	51.26	51.26	-0.52%	2,968
Jan 13, 2026	51.50	51.53	51.47	51.53	51.53	-0.52%	3,601