BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	12.34	12.43	12.29	12.40	12.40	0.49%	181,239
Dec 24, 2024	12.32	12.34	12.25	12.34	12.34	0.16%	136,072
Dec 23, 2024	12.25	12.33	12.20	12.32	12.32	0.24%	199,455
Dec 20, 2024	12.25	12.38	12.24	12.29	12.12	0.49%	154,695
Dec 19, 2024	12.37	12.49	12.21	12.23	12.06	-0.73%	435,632
Dec 18, 2024	12.45	12.51	12.29	12.32	12.15	-1.04%	187,248
Dec 17, 2024	12.52	12.56	12.43	12.45	12.27	-0.88%	219,279
Dec 16, 2024	12.57	12.62	12.56	12.56	12.38	-0.40%	87,368
Dec 13, 2024	12.56	12.64	12.56	12.61	12.43	0.56%	134,101
Dec 12, 2024	12.59	12.64	12.53	12.54	12.36	-0.48%	131,370
Dec 11, 2024	12.58	12.65	12.56	12.60	12.42	0.16%	183,206
Dec 10, 2024	12.65	12.69	12.58	12.58	12.40	-0.47%	138,505
Dec 9, 2024	12.55	12.65	12.55	12.64	12.46	0.44%	156,936
Dec 6, 2024	12.65	12.65	12.56	12.59	12.41	-0.36%	148,823
Dec 5, 2024	12.58	12.65	12.55	12.63	12.45	0.16%	122,908
Dec 4, 2024	12.62	12.63	12.58	12.61	12.43	-0.08%	113,603
Dec 3, 2024	12.59	12.65	12.57	12.62	12.44	0.24%	170,377
Dec 2, 2024	12.47	12.62	12.45	12.59	12.41	0.64%	161,536
Nov 29, 2024	12.44	12.52	12.44	12.51	12.33	0.72%	87,767
Nov 27, 2024	12.42	12.45	12.40	12.42	12.24	0.57%	168,496
Nov 26, 2024	12.34	12.38	12.31	12.35	12.17	0.41%	143,990
Nov 25, 2024	12.45	12.46	12.29	12.30	12.13	-1.28%	443,643
Nov 22, 2024	12.44	12.49	12.41	12.46	12.28	0.48%	134,532
Nov 21, 2024	12.42	12.46	12.39	12.40	12.22	-0.64%	81,178
Nov 20, 2024	12.43	12.51	12.42	12.48	12.21	0.56%	198,492
Nov 19, 2024	12.43	12.48	12.40	12.41	12.14	-0.08%	111,650
Nov 18, 2024	12.37	12.45	12.34	12.42	12.15	0.40%	164,884
Nov 15, 2024	12.28	12.40	12.24	12.37	12.10	0.98%	202,441
Nov 14, 2024	12.32	12.32	12.24	12.25	11.99	-0.41%	166,757
Nov 13, 2024	12.37	12.40	12.30	12.30	12.04	-0.16%	161,460
Nov 12, 2024	12.45	12.45	12.32	12.32	12.05	-0.81%	119,876
Nov 11, 2024	12.39	12.48	12.39	12.42	12.15	0.32%	184,445
Nov 8, 2024	12.38	12.46	12.28	12.38	12.11	0.24%	198,803
Nov 7, 2024	12.27	12.35	12.25	12.35	12.08	0.90%	138,960
Nov 6, 2024	12.24	12.27	12.21	12.24	11.98	0.41%	127,281
Nov 5, 2024	12.19	12.22	12.18	12.19	11.93	-	91,837
Nov 4, 2024	12.24	12.25	12.19	12.19	11.93	-0.65%	120,843
Nov 1, 2024	12.29	12.32	12.23	12.27	12.01	0.16%	203,200
Oct 31, 2024	12.29	12.32	12.25	12.25	11.99	-0.08%	146,256
Oct 30, 2024	12.27	12.33	12.23	12.26	12.00	-0.08%	98,801
Oct 29, 2024	12.27	12.28	12.22	12.27	12.01	-	127,648
Oct 28, 2024	12.29	12.30	12.27	12.27	12.01	0.08%	141,526
Oct 25, 2024	12.28	12.31	12.23	12.26	12.00	0.08%	122,428
Oct 24, 2024	12.31	12.32	12.24	12.25	11.99	-0.89%	181,799
Oct 23, 2024	12.42	12.44	12.32	12.36	12.00	-0.56%	113,325
Oct 22, 2024	12.39	12.46	12.38	12.43	12.07	0.24%	150,035
Oct 21, 2024	12.40	12.42	12.34	12.40	12.04	-0.16%	131,460
Oct 18, 2024	12.40	12.44	12.36	12.42	12.06	-0.08%	145,521
Oct 17, 2024	12.41	12.43	12.38	12.43	12.07	0.16%	125,519
Oct 16, 2024	12.39	12.45	12.37	12.41	12.05	-	117,354
Oct 15, 2024	12.45	12.47	12.39	12.41	12.05	-0.32%	193,788
Oct 14, 2024	12.43	12.47	12.43	12.45	12.09	0.08%	74,429
Oct 11, 2024	12.45	12.47	12.40	12.44	12.08	-0.16%	185,318
Oct 10, 2024	12.45	12.48	12.40	12.46	12.10	-	150,043
Oct 9, 2024	12.46	12.50	12.45	12.46	12.10	-0.24%	192,732
Oct 8, 2024	12.45	12.49	12.45	12.49	12.13	0.16%	396,230
Oct 7, 2024	12.45	12.52	12.39	12.47	12.11	0.16%	438,490
Oct 4, 2024	12.31	12.47	12.29	12.45	12.09	1.30%	534,128
Oct 3, 2024	12.27	12.31	12.20	12.29	11.93	-0.32%	155,939
Oct 2, 2024	12.32	12.33	12.23	12.33	11.97	0.20%	124,615
Oct 1, 2024	12.34	12.35	12.27	12.31	11.95	-0.12%	207,397
Sep 30, 2024	12.27	12.36	12.26	12.32	11.96	0.49%	365,539
Sep 27, 2024	12.36	12.37	12.20	12.26	11.91	-0.41%	170,927
Sep 26, 2024	12.40	12.42	12.31	12.31	11.95	-0.57%	171,150
Sep 25, 2024	12.32	12.45	12.32	12.38	12.02	0.41%	182,641
Sep 24, 2024	12.32	12.36	12.24	12.33	11.97	0.08%	197,496
Sep 23, 2024	12.30	12.37	12.30	12.32	11.96	-0.73%	203,443
Sep 20, 2024	12.46	12.47	12.39	12.41	11.96	-0.08%	109,989
Sep 19, 2024	12.39	12.46	12.38	12.42	11.97	0.57%	288,598
Sep 18, 2024	12.37	12.39	12.31	12.35	11.90	0.24%	185,389
Sep 17, 2024	12.36	12.40	12.31	12.32	11.87	-0.32%	179,121
Sep 16, 2024	12.33	12.40	12.31	12.36	11.91	0.57%	153,287
Sep 13, 2024	12.44	12.48	12.27	12.29	11.85	-0.97%	264,795
Sep 12, 2024	12.41	12.44	12.35	12.41	11.96	-	166,010
Sep 11, 2024	12.33	12.45	12.30	12.41	11.96	0.65%	198,850
Sep 10, 2024	12.35	12.43	12.33	12.33	11.88	-0.40%	171,766
Sep 9, 2024	12.29	12.40	12.29	12.38	11.93	0.57%	259,065
Sep 6, 2024	12.32	12.33	12.24	12.31	11.86	-0.06%	224,500
Sep 5, 2024	12.26	12.33	12.21	12.32	11.87	0.56%	267,321
Sep 4, 2024	12.24	12.27	12.23	12.25	11.81	0.08%	163,957
Sep 3, 2024	12.17	12.27	12.17	12.24	11.80	0.58%	170,630
Aug 30, 2024	12.20	12.28	12.17	12.17	11.73	-0.33%	222,433
Aug 29, 2024	12.13	12.25	12.13	12.21	11.77	0.58%	137,302
Aug 28, 2024	12.17	12.20	12.13	12.14	11.70	-0.33%	179,640
Aug 27, 2024	12.12	12.19	12.10	12.18	11.74	0.33%	146,400
Aug 26, 2024	12.22	12.22	12.09	12.14	11.70	-	185,307
Aug 23, 2024	12.23	12.26	12.13	12.14	11.70	-1.06%	182,249
Aug 22, 2024	12.29	12.30	12.25	12.27	11.73	-0.24%	137,290
Aug 21, 2024	12.20	12.30	12.19	12.30	11.76	0.89%	274,141
Aug 20, 2024	12.20	12.20	12.18	12.19	11.65	-0.04%	164,222
Aug 19, 2024	12.17	12.20	12.17	12.20	11.66	0.12%	152,818
Aug 16, 2024	12.10	12.20	12.04	12.18	11.64	0.91%	219,077
Aug 15, 2024	12.07	12.08	12.03	12.07	11.54	0.42%	118,624
Aug 14, 2024	12.03	12.07	12.01	12.02	11.49	-0.08%	86,002
Aug 13, 2024	12.04	12.11	12.00	12.03	11.50	0.25%	76,422
Aug 12, 2024	12.02	12.06	11.98	12.00	11.47	0.08%	71,645
Aug 9, 2024	11.90	12.02	11.89	11.99	11.46	0.76%	120,449
Aug 8, 2024	11.88	11.98	11.88	11.90	11.37	0.29%	150,299
Aug 7, 2024	11.80	11.96	11.75	11.87	11.34	0.72%	137,092
Aug 6, 2024	11.65	11.78	11.65	11.78	11.26	1.46%	204,919