BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.91	10.93	10.87	10.92	10.92	-0.24%	155,165
Oct 22, 2026	11.00	11.03	10.98	11.02	10.95	-0.09%	175,568
Oct 21, 2026	11.05	11.05	11.02	11.03	10.96	-0.18%	103,574
Oct 20, 2026	11.04	11.06	11.00	11.05	10.98	0.18%	262,499
Oct 19, 2026	11.10	11.10	11.03	11.03	10.96	-0.27%	246,939
Oct 16, 2026	11.07	11.09	11.05	11.06	10.99	-0.09%	149,380
Oct 15, 2026	10.99	11.07	10.97	11.07	11.00	0.82%	170,255
Oct 14, 2026	11.02	11.05	10.97	10.98	10.91	-0.72%	219,560
Oct 13, 2026	11.10	11.10	11.06	11.06	10.99	-0.27%	131,237
Oct 12, 2026	11.13	11.13	11.08	11.09	11.02	-0.27%	94,746
Oct 9, 2026	11.04	11.12	11.04	11.12	11.05	0.54%	141,994
Oct 8, 2026	11.03	11.07	11.00	11.06	10.99	0.09%	176,997
Oct 7, 2026	11.06	11.09	11.04	11.05	10.98	-0.63%	155,900
Oct 6, 2026	11.03	11.12	10.98	11.12	11.05	0.63%	268,373
Oct 5, 2026	11.10	11.13	11.02	11.05	10.98	-0.72%	273,682
Oct 2, 2026	11.15	11.21	11.12	11.13	11.06	0.27%	227,690
Oct 1, 2026	11.26	11.26	11.10	11.10	11.03	-1.25%	152,177
Sep 30, 2026	11.16	11.32	11.16	11.24	11.16	0.81%	460,332
Sep 29, 2026	11.06	11.16	11.06	11.15	11.08	0.63%	193,420
Sep 28, 2026	11.08	11.11	11.05	11.08	11.01	-0.27%	123,810
Sep 25, 2026	11.10	11.11	11.06	11.11	11.04	0.45%	109,259
Sep 24, 2026	11.21	11.21	11.06	11.06	10.99	-1.43%	364,653
Sep 23, 2026	11.22	11.28	11.22	11.22	11.14	-0.23%	369,380
Sep 22, 2026	11.27	11.32	11.26	11.32	11.17	0.27%	150,878
Sep 21, 2026	11.24	11.29	11.24	11.29	11.14	0.36%	185,710
Sep 18, 2026	11.22	11.27	11.22	11.25	11.10	-	97,864
Sep 17, 2026	11.21	11.27	11.21	11.25	11.10	0.27%	131,600
Sep 16, 2026	11.18	11.23	11.18	11.22	11.07	0.27%	172,243
Sep 15, 2026	11.17	11.20	11.17	11.19	11.04	0.18%	212,192
Sep 14, 2026	11.17	11.21	11.17	11.17	11.02	-0.45%	206,925
Sep 11, 2026	11.19	11.22	11.18	11.22	11.07	0.18%	118,460
Sep 10, 2026	11.21	11.21	11.18	11.20	11.05	-0.27%	112,266
Sep 9, 2026	11.18	11.23	11.18	11.23	11.08	0.18%	125,605
Sep 8, 2026	11.19	11.21	11.18	11.21	11.06	0.18%	158,496
Sep 4, 2026	11.22	11.23	11.19	11.19	11.04	-0.53%	388,627
Sep 3, 2026	11.21	11.25	11.21	11.25	11.10	0.18%	163,127
Sep 2, 2026	11.21	11.23	11.20	11.23	11.08	0.27%	126,203
Sep 1, 2026	11.22	11.23	11.20	11.20	11.05	-0.27%	120,221
Aug 31, 2026	11.21	11.23	11.20	11.23	11.08	0.27%	255,890
Aug 28, 2026	11.16	11.20	11.16	11.20	11.05	0.27%	143,973
Aug 27, 2026	11.18	11.19	11.15	11.17	11.02	-0.09%	172,823
Aug 26, 2026	11.19	11.21	11.18	11.18	11.03	-0.27%	186,170
Aug 25, 2026	11.21	11.21	11.14	11.21	11.06	0.27%	323,399
Aug 24, 2026	11.18	11.21	11.18	11.18	11.03	-0.13%	140,708
Aug 21, 2026	11.25	11.28	11.24	11.27	11.05	-	211,797
Aug 20, 2026	11.30	11.31	11.26	11.27	11.05	-0.44%	129,842
Aug 19, 2026	11.29	11.32	11.29	11.32	11.10	0.44%	121,341
Aug 18, 2026	11.26	11.30	11.26	11.27	11.05	-0.09%	92,282
Aug 17, 2026	11.29	11.30	11.26	11.28	11.06	-0.09%	89,967
Aug 14, 2026	11.28	11.31	11.28	11.29	11.07	-0.09%	115,103