BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	12.53	12.61	12.53	12.60	12.60	0.32%	223,257
Feb 4, 2025	12.50	12.56	12.45	12.56	12.56	0.80%	179,252
Feb 3, 2025	12.44	12.55	12.41	12.46	12.46	-0.08%	275,259
Jan 31, 2025	12.47	12.49	12.45	12.47	12.47	0.48%	96,804
Jan 30, 2025	12.38	12.47	12.38	12.41	12.41	0.49%	92,292
Jan 29, 2025	12.33	12.39	12.32	12.35	12.35	-	154,261
Jan 28, 2025	12.35	12.43	12.33	12.35	12.35	-	140,314
Jan 27, 2025	12.38	12.42	12.32	12.35	12.35	-0.36%	108,351
Jan 24, 2025	12.35	12.40	12.33	12.40	12.40	0.53%	66,857
Jan 23, 2025	12.37	12.37	12.29	12.33	12.33	-0.16%	123,912
Jan 22, 2025	12.39	12.42	12.31	12.35	12.35	0.16%	177,676
Jan 21, 2025	12.30	12.41	12.30	12.33	12.33	0.24%	334,381
Jan 17, 2025	12.25	12.32	12.22	12.30	12.30	0.24%	723,025
Jan 16, 2025	12.29	12.33	12.25	12.27	12.27	-0.41%	181,667
Jan 15, 2025	12.30	12.34	12.22	12.32	12.32	0.86%	292,925
Jan 14, 2025	12.12	12.26	12.09	12.22	12.22	0.70%	310,709
Jan 13, 2025	12.20	12.21	12.06	12.13	12.13	-0.57%	298,308
Jan 10, 2025	12.23	12.26	12.16	12.20	12.20	-0.49%	177,475
Jan 8, 2025	12.22	12.26	12.16	12.26	12.26	0.57%	132,582
Jan 7, 2025	12.21	12.22	12.16	12.19	12.19	0.25%	178,422
Jan 6, 2025	12.18	12.19	12.15	12.16	12.16	-0.16%	165,387
Jan 3, 2025	12.30	12.30	12.16	12.18	12.18	-0.57%	237,104
Jan 2, 2025	12.29	12.29	12.17	12.25	12.25	0.16%	214,894
Dec 31, 2024	12.29	12.32	12.16	12.23	12.23	0.25%	180,214
Dec 30, 2024	12.27	12.27	12.15	12.20	12.20	-0.25%	233,393
Dec 27, 2024	12.43	12.44	12.18	12.23	12.23	-1.37%	232,412
Dec 26, 2024	12.34	12.43	12.29	12.40	12.40	0.49%	181,240
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