BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	11.87	11.94	11.81	11.94	11.94	0.59%	146,451
Jun 2, 2025	11.92	11.98	11.87	11.87	11.87	-0.67%	230,842
May 30, 2025	11.91	11.98	11.91	11.95	11.95	0.34%	87,670
May 29, 2025	11.88	11.94	11.84	11.91	11.91	0.34%	111,007
May 28, 2025	11.91	11.92	11.78	11.87	11.87	-	177,898
May 27, 2025	11.89	11.93	11.83	11.87	11.87	0.34%	119,827
May 23, 2025	11.80	11.84	11.80	11.83	11.83	-0.08%	71,972
May 22, 2025	11.76	11.86	11.66	11.84	11.84	0.25%	116,859
May 21, 2025	11.96	11.97	11.81	11.81	11.72	-1.42%	171,477
May 20, 2025	11.98	11.98	11.92	11.98	11.89	0.08%	95,557
May 19, 2025	11.97	12.00	11.87	11.97	11.88	-0.25%	201,599
May 16, 2025	12.01	12.04	11.98	12.00	11.91	0.08%	142,906
May 15, 2025	11.97	12.01	11.93	11.99	11.90	0.08%	93,051
May 14, 2025	11.99	12.04	11.94	11.98	11.89	0.25%	112,693
May 13, 2025	11.92	11.99	11.92	11.95	11.86	0.50%	277,875
May 12, 2025	11.88	11.95	11.85	11.89	11.80	0.42%	228,617
May 9, 2025	11.80	11.84	11.77	11.84	11.75	0.85%	158,249
May 8, 2025	11.79	11.82	11.73	11.74	11.65	-0.25%	135,598
May 7, 2025	11.81	11.85	11.76	11.77	11.68	-0.25%	205,869
May 6, 2025	11.88	11.88	11.69	11.80	11.71	-0.84%	155,737
May 5, 2025	11.80	11.90	11.79	11.90	11.81	0.85%	105,607
May 2, 2025	11.80	11.88	11.78	11.80	11.71	0.17%	68,538
May 1, 2025	11.77	11.85	11.75	11.78	11.69	-	152,693
Apr 30, 2025	11.75	11.89	11.72	11.78	11.69	-0.08%	174,604
Apr 29, 2025	11.68	11.81	11.68	11.79	11.70	1.03%	196,776
Apr 28, 2025	11.69	11.80	11.65	11.67	11.58	-0.34%	132,593
Apr 25, 2025	11.67	11.78	11.65	11.71	11.62	0.60%	140,118
Apr 24, 2025	11.50	11.70	11.50	11.64	11.55	1.39%	234,953
Apr 23, 2025	11.56	11.69	11.45	11.48	11.39	-0.43%	232,280
Apr 22, 2025	11.43	11.61	11.42	11.53	11.36	1.05%	372,211
Apr 21, 2025	11.50	11.55	11.36	11.41	11.24	-0.87%	177,087
Apr 17, 2025	11.51	11.60	11.49	11.51	11.34	0.09%	210,647
Apr 16, 2025	11.58	11.63	11.45	11.50	11.33	-0.69%	162,852
Apr 15, 2025	11.52	11.67	11.52	11.58	11.41	0.17%	198,112
Apr 14, 2025	11.67	11.73	11.53	11.56	11.39	-0.52%	177,623
Apr 11, 2025	11.34	11.66	11.21	11.62	11.45	2.20%	417,877
Apr 10, 2025	11.59	11.69	11.30	11.37	11.20	-2.65%	292,174
Apr 9, 2025	10.88	11.95	10.88	11.68	11.50	5.61%	354,973
Apr 8, 2025	11.07	11.34	10.99	11.06	10.89	1.94%	409,154
Apr 7, 2025	10.85	11.00	10.47	10.85	10.69	-3.12%	521,974
Apr 4, 2025	11.77	11.77	11.05	11.20	11.03	-5.49%	409,286
Apr 3, 2025	11.99	11.99	11.82	11.85	11.67	-1.74%	265,037
Apr 2, 2025	12.05	12.10	12.02	12.06	11.88	0.08%	78,343
Apr 1, 2025	12.04	12.07	12.02	12.05	11.87	-0.25%	158,725
Mar 31, 2025	12.03	12.08	12.00	12.08	11.90	0.42%	139,700
Mar 28, 2025	12.06	12.06	12.00	12.03	11.85	-	131,264
Mar 27, 2025	12.03	12.07	12.02	12.03	11.85	-0.33%	150,555
Mar 26, 2025	12.07	12.11	12.06	12.07	11.89	-0.33%	91,853
Mar 25, 2025	12.09	12.16	12.09	12.11	11.93	0.46%	111,913
Mar 24, 2025	12.04	12.07	12.02	12.06	11.87	-0.29%	91,940