BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	11.24	11.25	11.21	11.24	11.24	0.27%	111,737
Aug 4, 2026	11.19	11.23	11.19	11.21	11.21	0.09%	176,231
Aug 3, 2026	11.17	11.24	11.16	11.20	11.20	0.27%	136,612
Jul 31, 2026	11.16	11.20	11.15	11.17	11.17	-	172,848
Jul 30, 2026	11.17	11.20	11.15	11.17	11.17	-0.09%	197,174
Jul 29, 2026	11.18	11.19	11.17	11.18	11.18	-	61,923
Jul 28, 2026	11.18	11.22	11.17	11.18	11.18	-0.18%	159,128
Jul 27, 2026	11.23	11.23	11.16	11.20	11.20	-	131,137
Jul 24, 2026	11.24	11.24	11.14	11.20	11.20	-0.12%	182,060
Jul 23, 2026	11.30	11.32	11.28	11.29	11.21	-0.35%	114,662
Jul 22, 2026	11.34	11.34	11.32	11.33	11.25	-0.18%	105,482
Jul 21, 2026	11.31	11.36	11.31	11.35	11.27	0.18%	99,726
Jul 20, 2026	11.30	11.33	11.30	11.33	11.25	0.18%	80,918
Jul 17, 2026	11.31	11.33	11.29	11.31	11.23	-0.18%	104,619
Jul 16, 2026	11.34	11.34	11.31	11.33	11.25	0.09%	86,902
Jul 15, 2026	11.32	11.34	11.28	11.32	11.24	-0.18%	93,709
Jul 14, 2026	11.30	11.34	11.30	11.34	11.26	0.18%	66,460
Jul 13, 2026	11.29	11.32	11.29	11.32	11.24	0.09%	94,433
Jul 10, 2026	11.29	11.33	11.29	11.31	11.23	-	92,663
Jul 9, 2026	11.27	11.34	11.27	11.31	11.23	0.18%	142,753
Jul 8, 2026	11.30	11.32	11.26	11.29	11.21	-0.27%	178,972
Jul 7, 2026	11.30	11.33	11.30	11.32	11.24	0.18%	107,826
Jul 6, 2026	11.30	11.34	11.30	11.30	11.22	-0.18%	109,751
Jul 2, 2026	11.30	11.33	11.30	11.32	11.24	-	132,010
Jul 1, 2026	11.28	11.32	11.28	11.32	11.24	0.18%	162,398
Jun 30, 2026	11.32	11.32	11.28	11.30	11.22	-	148,948
Jun 29, 2026	11.29	11.31	11.27	11.30	11.22	0.18%	133,090
Jun 26, 2026	11.25	11.30	11.25	11.28	11.20	0.09%	65,025
Jun 25, 2026	11.32	11.32	11.27	11.27	11.19	-0.13%	245,133
Jun 24, 2026	11.28	11.32	11.28	11.29	11.21	-0.13%	68,790
Jun 23, 2026	11.25	11.36	11.25	11.30	11.22	0.32%	70,007
Jun 22, 2026	11.30	11.35	11.28	11.34	11.19	0.27%	82,502
Jun 18, 2026	11.30	11.32	11.29	11.31	11.16	0.09%	98,293
Jun 17, 2026	11.30	11.33	11.30	11.30	11.15	-0.26%	61,300
Jun 16, 2026	11.27	11.33	11.27	11.33	11.18	0.35%	120,611
Jun 15, 2026	11.27	11.29	11.27	11.29	11.14	0.18%	108,610
Jun 12, 2026	11.28	11.29	11.25	11.27	11.12	-	137,844
Jun 11, 2026	11.27	11.28	11.24	11.27	11.12	-0.09%	145,969
Jun 10, 2026	11.25	11.30	11.25	11.28	11.13	0.27%	79,991
Jun 9, 2026	11.26	11.29	11.23	11.25	11.10	-0.27%	207,146
Jun 8, 2026	11.28	11.30	11.25	11.28	11.13	-	115,695
Jun 5, 2026	11.29	11.34	11.23	11.28	11.13	-0.09%	115,160
Jun 4, 2026	11.29	11.31	11.26	11.29	11.14	-	146,587
Jun 3, 2026	11.31	11.34	11.29	11.29	11.14	-0.44%	94,092
Jun 2, 2026	11.36	11.38	11.32	11.34	11.19	-0.13%	162,872
Jun 1, 2026	11.35	11.38	11.34	11.36	11.20	-0.13%	142,896
May 29, 2026	11.38	11.40	11.33	11.37	11.22	0.09%	147,369
May 28, 2026	11.36	11.40	11.33	11.36	11.21	-	93,374
May 27, 2026	11.35	11.40	11.35	11.36	11.21	0.18%	124,345
May 26, 2026	11.39	11.39	11.30	11.34	11.19	-	123,486