BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.44	12.49	12.41	12.46	12.46	0.48%	134,532
Nov 21, 2024	12.42	12.46	12.39	12.40	12.40	-0.64%	81,178
Nov 20, 2024	12.43	12.51	12.42	12.48	12.39	0.56%	198,492
Nov 19, 2024	12.43	12.48	12.40	12.41	12.32	-0.08%	111,650
Nov 18, 2024	12.37	12.45	12.34	12.42	12.33	0.40%	164,884
Nov 15, 2024	12.28	12.40	12.24	12.37	12.28	0.98%	202,441
Nov 14, 2024	12.32	12.32	12.24	12.25	12.16	-0.41%	166,757
Nov 13, 2024	12.37	12.40	12.30	12.30	12.21	-0.16%	161,460
Nov 12, 2024	12.45	12.45	12.32	12.32	12.23	-0.81%	119,876
Nov 11, 2024	12.39	12.48	12.39	12.42	12.33	0.32%	184,445
Nov 8, 2024	12.38	12.46	12.28	12.38	12.29	0.24%	198,803
Nov 7, 2024	12.27	12.35	12.25	12.35	12.26	0.90%	138,960
Nov 6, 2024	12.24	12.27	12.21	12.24	12.15	0.41%	127,281
Nov 5, 2024	12.19	12.22	12.18	12.19	12.10	-	91,837
Nov 4, 2024	12.24	12.25	12.19	12.19	12.10	-0.65%	120,843
Nov 1, 2024	12.29	12.32	12.23	12.27	12.18	0.16%	203,200
Oct 31, 2024	12.29	12.32	12.25	12.25	12.16	-0.08%	146,256
Oct 30, 2024	12.27	12.33	12.23	12.26	12.17	-0.08%	98,801
Oct 29, 2024	12.27	12.28	12.22	12.27	12.18	-	127,648
Oct 28, 2024	12.29	12.30	12.27	12.27	12.18	0.08%	141,526
Oct 25, 2024	12.28	12.31	12.23	12.26	12.17	0.08%	122,428
Oct 24, 2024	12.31	12.32	12.24	12.25	12.16	-0.89%	181,799
Oct 23, 2024	12.42	12.44	12.32	12.36	12.18	-0.56%	113,325
Oct 22, 2024	12.39	12.46	12.38	12.43	12.25	0.24%	150,035
Oct 21, 2024	12.40	12.42	12.34	12.40	12.22	-0.16%	131,460
Oct 18, 2024	12.40	12.44	12.36	12.42	12.24	-0.08%	145,521
Oct 17, 2024	12.41	12.43	12.38	12.43	12.25	0.16%	125,519
Oct 16, 2024	12.39	12.45	12.37	12.41	12.23	-	117,354
Oct 15, 2024	12.45	12.47	12.39	12.41	12.23	-0.32%	193,788
Oct 14, 2024	12.43	12.47	12.43	12.45	12.26	0.08%	74,429
Oct 11, 2024	12.45	12.47	12.40	12.44	12.25	-0.16%	185,318
Oct 10, 2024	12.45	12.48	12.40	12.46	12.27	-	150,043
Oct 9, 2024	12.46	12.50	12.45	12.46	12.27	-0.24%	192,732
Oct 8, 2024	12.45	12.49	12.45	12.49	12.30	0.16%	396,230
Oct 7, 2024	12.45	12.52	12.39	12.47	12.28	0.16%	438,490
Oct 4, 2024	12.31	12.47	12.29	12.45	12.26	1.30%	534,128
Oct 3, 2024	12.27	12.31	12.20	12.29	12.11	-0.32%	155,939
Oct 2, 2024	12.32	12.33	12.23	12.33	12.15	0.20%	124,615
Oct 1, 2024	12.34	12.35	12.27	12.31	12.12	-0.12%	207,397
Sep 30, 2024	12.27	12.36	12.26	12.32	12.14	0.49%	365,539
Sep 27, 2024	12.36	12.37	12.20	12.26	12.08	-0.41%	170,927
Sep 26, 2024	12.40	12.42	12.31	12.31	12.13	-0.57%	171,150
Sep 25, 2024	12.32	12.45	12.32	12.38	12.20	0.41%	182,641
Sep 24, 2024	12.32	12.36	12.24	12.33	12.15	0.08%	197,496
Sep 23, 2024	12.30	12.37	12.30	12.32	12.14	-0.73%	203,443
Sep 20, 2024	12.46	12.47	12.39	12.41	12.13	-0.08%	109,989
Sep 19, 2024	12.39	12.46	12.38	12.42	12.14	0.57%	288,598
Sep 18, 2024	12.37	12.39	12.31	12.35	12.08	0.24%	185,389
Sep 17, 2024	12.36	12.40	12.31	12.32	12.05	-0.32%	179,121
Sep 16, 2024	12.33	12.40	12.31	12.36	12.08	0.57%	153,287
Sep 13, 2024	12.44	12.48	12.27	12.29	12.02	-0.97%	264,795
Sep 12, 2024	12.41	12.44	12.35	12.41	12.13	-	166,010
Sep 11, 2024	12.33	12.45	12.30	12.41	12.13	0.65%	198,850
Sep 10, 2024	12.35	12.43	12.33	12.33	12.06	-0.40%	171,766
Sep 9, 2024	12.29	12.40	12.29	12.38	12.10	0.57%	259,065
Sep 6, 2024	12.32	12.33	12.24	12.31	12.04	-0.06%	224,500
Sep 5, 2024	12.26	12.33	12.21	12.32	12.04	0.56%	267,321
Sep 4, 2024	12.24	12.27	12.23	12.25	11.98	0.08%	163,957
Sep 3, 2024	12.17	12.27	12.17	12.24	11.97	0.58%	170,630
Aug 30, 2024	12.20	12.28	12.17	12.17	11.90	-0.33%	222,433
Aug 29, 2024	12.13	12.25	12.13	12.21	11.94	0.58%	137,302
Aug 28, 2024	12.17	12.20	12.13	12.14	11.87	-0.33%	179,640
Aug 27, 2024	12.12	12.19	12.10	12.18	11.91	0.33%	146,400
Aug 26, 2024	12.22	12.22	12.09	12.14	11.87	-	185,307
Aug 23, 2024	12.23	12.26	12.13	12.14	11.87	-1.06%	182,249
Aug 22, 2024	12.29	12.30	12.25	12.27	11.90	-0.24%	137,290
Aug 21, 2024	12.20	12.30	12.19	12.30	11.93	0.89%	274,141
Aug 20, 2024	12.20	12.20	12.18	12.19	11.82	-0.04%	164,222
Aug 19, 2024	12.17	12.20	12.17	12.20	11.83	0.12%	152,818
Aug 16, 2024	12.10	12.20	12.04	12.18	11.81	0.91%	219,077
Aug 15, 2024	12.07	12.08	12.03	12.07	11.70	0.42%	118,624
Aug 14, 2024	12.03	12.07	12.01	12.02	11.66	-0.08%	86,002
Aug 13, 2024	12.04	12.11	12.00	12.03	11.67	0.25%	76,422
Aug 12, 2024	12.02	12.06	11.98	12.00	11.64	0.08%	71,645
Aug 9, 2024	11.90	12.02	11.89	11.99	11.63	0.76%	120,449
Aug 8, 2024	11.88	11.98	11.88	11.90	11.54	0.29%	150,299
Aug 7, 2024	11.80	11.96	11.75	11.87	11.51	0.72%	137,092
Aug 6, 2024	11.65	11.78	11.65	11.78	11.42	1.46%	204,919
Aug 5, 2024	11.70	11.73	11.58	11.61	11.26	-1.61%	249,958
Aug 2, 2024	11.98	12.00	11.78	11.80	11.44	-1.91%	263,251
Aug 1, 2024	12.07	12.09	11.96	12.03	11.67	-0.17%	273,555
Jul 31, 2024	12.05	12.09	12.00	12.05	11.68	0.17%	190,356
Jul 30, 2024	11.93	12.05	11.93	12.03	11.67	1.01%	234,479
Jul 29, 2024	11.88	11.91	11.84	11.91	11.55	0.51%	157,092
Jul 26, 2024	11.85	11.87	11.81	11.85	11.49	0.08%	136,067
Jul 25, 2024	11.78	11.84	11.78	11.84	11.48	0.51%	188,675
Jul 24, 2024	11.79	11.83	11.75	11.78	11.42	-0.84%	74,792
Jul 23, 2024	11.82	11.93	11.82	11.88	11.42	0.51%	212,353
Jul 22, 2024	11.85	11.91	11.82	11.82	11.36	0.08%	195,647
Jul 19, 2024	11.97	11.99	11.79	11.81	11.35	-1.09%	1,065,088
Jul 18, 2024	11.93	11.98	11.92	11.94	11.48	0.08%	241,638
Jul 17, 2024	12.04	12.06	11.91	11.93	11.47	-0.83%	460,869
Jul 16, 2024	12.06	12.07	11.99	12.03	11.57	-0.17%	281,308
Jul 15, 2024	12.10	12.12	11.97	12.05	11.59	-0.66%	403,241
Jul 12, 2024	12.16	12.17	12.13	12.13	11.66	-0.41%	96,320
Jul 11, 2024	12.20	12.24	12.15	12.18	11.71	-	111,058
Jul 10, 2024	12.17	12.18	12.11	12.18	11.71	0.41%	124,662
Jul 9, 2024	12.11	12.19	12.10	12.13	11.66	0.50%	98,467
Jul 8, 2024	12.09	12.11	12.02	12.07	11.60	0.17%	97,301
Jul 5, 2024	12.12	12.14	12.01	12.05	11.59	-0.50%	146,802