BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.13	11.29	11.05	11.11	11.11	-0.63%	93,906
Apr 1, 2026	11.13	11.25	11.11	11.18	11.18	0.27%	71,584
Mar 31, 2026	10.97	11.34	10.94	11.15	11.15	1.64%	183,951
Mar 30, 2026	10.98	10.99	10.85	10.97	10.97	0.27%	283,997
Mar 27, 2026	11.15	11.21	10.92	10.94	10.94	-2.32%	483,538
Mar 26, 2026	11.26	11.31	11.14	11.20	11.20	-0.88%	140,922
Mar 25, 2026	11.32	11.37	11.21	11.30	11.30	-	86,734
Mar 24, 2026	11.35	11.40	11.20	11.30	11.30	-0.96%	167,149
Mar 23, 2026	11.34	11.48	11.30	11.41	11.33	0.97%	215,653
Mar 20, 2026	11.27	11.35	11.27	11.30	11.22	-0.44%	76,720
Mar 19, 2026	11.32	11.51	11.27	11.35	11.27	0.27%	288,775
Mar 18, 2026	11.32	11.35	11.28	11.32	11.24	-	191,681
Mar 17, 2026	11.35	11.39	11.31	11.32	11.24	0.09%	200,001
Mar 16, 2026	11.16	11.35	11.13	11.31	11.23	1.34%	144,850
Mar 13, 2026	11.11	11.22	11.11	11.16	11.08	0.36%	392,911
Mar 12, 2026	11.09	11.13	11.09	11.12	11.04	0.09%	124,457
Mar 11, 2026	11.10	11.20	11.09	11.11	11.03	-0.18%	214,672
Mar 10, 2026	11.03	11.16	11.02	11.13	11.05	0.54%	118,642
Mar 9, 2026	11.08	11.14	10.97	11.07	10.99	-0.45%	293,334
Mar 6, 2026	11.18	11.18	11.07	11.12	11.04	-0.71%	256,204
Mar 5, 2026	11.26	11.26	11.16	11.20	11.12	-0.36%	245,646
Mar 4, 2026	11.20	11.26	11.19	11.24	11.16	0.81%	128,841
Mar 3, 2026	11.22	11.24	11.10	11.15	11.07	-0.89%	301,198
Mar 2, 2026	11.32	11.33	11.22	11.25	11.17	-0.62%	135,753
Feb 27, 2026	11.34	11.37	11.30	11.32	11.24	-0.26%	154,525
Feb 26, 2026	11.45	11.45	11.34	11.35	11.27	-0.79%	323,824
Feb 25, 2026	11.45	11.47	11.41	11.44	11.36	-	172,685
Feb 24, 2026	11.48	11.50	11.44	11.44	11.36	-0.48%	137,055
Feb 23, 2026	11.55	11.56	11.49	11.50	11.42	-0.30%	148,438
Feb 20, 2026	11.52	11.59	11.51	11.53	11.45	-0.69%	101,632
Feb 19, 2026	11.64	11.66	11.60	11.61	11.45	-0.26%	80,209
Feb 18, 2026	11.65	11.69	11.59	11.64	11.48	-0.26%	144,060
Feb 17, 2026	11.64	11.74	11.64	11.67	11.51	0.15%	100,019
Feb 13, 2026	11.66	11.69	11.64	11.65	11.50	0.03%	56,021
Feb 12, 2026	11.63	11.77	11.63	11.65	11.49	0.17%	75,020
Feb 11, 2026	11.62	11.68	11.61	11.63	11.47	-	70,134
Feb 10, 2026	11.61	11.64	11.60	11.63	11.47	0.17%	119,174
Feb 9, 2026	11.64	11.68	11.58	11.61	11.45	-	162,440
Feb 6, 2026	11.53	11.62	11.53	11.61	11.45	0.69%	144,890
Feb 5, 2026	11.60	11.65	11.52	11.53	11.37	-0.69%	141,660
Feb 4, 2026	11.67	11.67	11.61	11.61	11.45	-0.68%	185,934
Feb 3, 2026	11.76	11.83	11.68	11.69	11.53	-0.68%	182,479
Feb 2, 2026	11.76	11.81	11.76	11.77	11.61	-0.08%	133,003
Jan 30, 2026	11.80	11.87	11.75	11.78	11.62	-0.25%	92,413
Jan 29, 2026	11.81	11.83	11.79	11.81	11.65	0.17%	98,909
Jan 28, 2026	11.78	11.83	11.78	11.79	11.63	0.08%	106,035
Jan 27, 2026	11.77	11.82	11.77	11.78	11.62	-0.17%	179,385
Jan 26, 2026	11.90	11.94	11.76	11.80	11.64	-0.84%	231,012
Jan 23, 2026	11.93	11.93	11.83	11.90	11.74	-0.08%	75,743
Jan 22, 2026	11.97	11.97	11.89	11.91	11.75	-0.17%	105,988