BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	11.16	11.35	11.13	11.31	11.31	1.34%	144,850
Mar 13, 2026	11.11	11.22	11.11	11.16	11.16	0.36%	392,911
Mar 12, 2026	11.09	11.13	11.09	11.12	11.12	0.09%	124,457
Mar 11, 2026	11.10	11.20	11.09	11.11	11.11	-0.18%	214,672
Mar 10, 2026	11.03	11.16	11.02	11.13	11.13	0.54%	118,642
Mar 9, 2026	11.08	11.14	10.97	11.07	11.07	-0.45%	293,334
Mar 6, 2026	11.18	11.18	11.07	11.12	11.12	-0.71%	256,204
Mar 5, 2026	11.26	11.26	11.16	11.20	11.20	-0.36%	245,644
Mar 4, 2026	11.20	11.26	11.19	11.24	11.24	0.81%	128,841
Mar 3, 2026	11.22	11.24	11.10	11.15	11.15	-0.89%	301,198
Mar 2, 2026	11.32	11.33	11.22	11.25	11.25	-0.62%	135,753
Feb 27, 2026	11.34	11.37	11.30	11.32	11.32	-0.26%	154,525
Feb 26, 2026	11.45	11.45	11.34	11.35	11.35	-0.79%	323,824
Feb 25, 2026	11.45	11.47	11.41	11.44	11.44	-	172,685
Feb 24, 2026	11.48	11.50	11.44	11.44	11.44	-0.48%	137,055
Feb 23, 2026	11.55	11.56	11.49	11.50	11.50	-0.30%	148,437
Feb 20, 2026	11.52	11.59	11.51	11.53	11.53	-0.69%	101,632
Feb 19, 2026	11.64	11.66	11.60	11.61	11.53	-0.26%	80,209
Feb 18, 2026	11.65	11.69	11.59	11.64	11.56	-0.26%	144,060
Feb 17, 2026	11.64	11.74	11.64	11.67	11.59	0.15%	100,019
Feb 13, 2026	11.66	11.69	11.64	11.65	11.58	0.03%	56,021
Feb 12, 2026	11.63	11.77	11.63	11.65	11.57	0.17%	75,020
Feb 11, 2026	11.62	11.68	11.61	11.63	11.55	-	70,134
Feb 10, 2026	11.61	11.64	11.60	11.63	11.55	0.17%	119,174
Feb 9, 2026	11.64	11.68	11.58	11.61	11.53	-	162,440
Feb 6, 2026	11.53	11.62	11.53	11.61	11.53	0.69%	144,890
Feb 5, 2026	11.60	11.65	11.52	11.53	11.45	-0.69%	141,660
Feb 4, 2026	11.67	11.67	11.61	11.61	11.53	-0.68%	185,934
Feb 3, 2026	11.76	11.83	11.68	11.69	11.61	-0.68%	182,479
Feb 2, 2026	11.76	11.81	11.76	11.77	11.69	-0.08%	133,003
Jan 30, 2026	11.80	11.87	11.75	11.78	11.70	-0.25%	92,413
Jan 29, 2026	11.81	11.83	11.79	11.81	11.73	0.17%	98,909
Jan 28, 2026	11.78	11.83	11.78	11.79	11.71	0.08%	106,035
Jan 27, 2026	11.77	11.82	11.77	11.78	11.70	-0.17%	179,385
Jan 26, 2026	11.90	11.94	11.76	11.80	11.72	-0.84%	231,012
Jan 23, 2026	11.93	11.93	11.83	11.90	11.82	-0.08%	75,743
Jan 22, 2026	11.97	11.97	11.89	11.91	11.83	-0.17%	105,988
Jan 21, 2026	11.86	11.97	11.84	11.93	11.85	0.34%	77,556
Jan 20, 2026	11.90	11.90	11.87	11.89	11.81	-0.17%	108,632
Jan 16, 2026	11.92	11.97	11.87	11.91	11.83	-	133,634
Jan 15, 2026	11.93	11.97	11.91	11.91	11.83	-0.33%	84,583
Jan 14, 2026	11.91	11.97	11.89	11.95	11.87	0.08%	107,299
Jan 13, 2026	11.90	11.94	11.89	11.94	11.86	0.34%	63,335
Jan 12, 2026	11.92	11.92	11.88	11.90	11.82	-0.17%	119,341
Jan 9, 2026	11.90	11.93	11.88	11.92	11.84	-	71,864
Jan 8, 2026	11.86	11.93	11.86	11.92	11.84	0.17%	133,277
Jan 7, 2026	11.89	11.92	11.85	11.90	11.82	0.34%	199,432
Jan 6, 2026	11.82	11.89	11.82	11.86	11.78	0.08%	97,561
Jan 5, 2026	11.76	11.89	11.73	11.85	11.77	0.59%	203,255
Jan 2, 2026	11.77	11.81	11.72	11.78	11.70	-	195,439