BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	11.40	11.43	11.38	11.39	11.39	-0.78%	74,367
May 14, 2026	11.47	11.52	11.47	11.48	11.48	-0.09%	117,318
May 13, 2026	11.44	11.51	11.44	11.49	11.49	0.35%	144,825
May 12, 2026	11.47	11.55	11.45	11.45	11.45	-0.52%	77,257
May 11, 2026	11.44	11.52	11.44	11.51	11.51	0.35%	104,182
May 8, 2026	11.44	11.49	11.40	11.47	11.47	-	112,176
May 7, 2026	11.40	11.50	11.36	11.47	11.47	0.17%	190,584
May 6, 2026	11.34	11.49	11.31	11.45	11.45	1.06%	221,529
May 5, 2026	11.26	11.35	11.25	11.33	11.33	0.49%	176,102
May 4, 2026	11.27	11.38	11.24	11.28	11.28	-0.04%	96,383
May 1, 2026	11.25	11.37	11.25	11.28	11.28	-	158,587
Apr 30, 2026	11.21	11.28	11.20	11.28	11.28	0.62%	183,958
Apr 29, 2026	11.19	11.23	11.17	11.21	11.21	0.18%	162,770
Apr 28, 2026	11.21	11.23	11.17	11.19	11.19	-0.27%	61,355
Apr 27, 2026	11.24	11.25	11.21	11.22	11.22	0.09%	74,564
Apr 24, 2026	11.22	11.24	11.16	11.21	11.21	-0.18%	108,552
Apr 23, 2026	11.22	11.26	11.22	11.23	11.23	-0.88%	102,855
Apr 22, 2026	11.32	11.42	11.32	11.33	11.25	0.27%	91,641
Apr 21, 2026	11.39	11.45	11.30	11.30	11.22	-0.79%	124,852
Apr 20, 2026	11.34	11.42	11.34	11.39	11.31	0.09%	94,161
Apr 17, 2026	11.35	11.42	11.33	11.38	11.30	0.80%	107,065
Apr 16, 2026	11.23	11.35	11.23	11.29	11.21	0.18%	144,400
Apr 15, 2026	11.21	11.29	11.21	11.27	11.19	0.18%	95,537
Apr 14, 2026	11.20	11.27	11.20	11.25	11.17	0.81%	92,957
Apr 13, 2026	11.18	11.21	11.12	11.16	11.08	-0.18%	181,278
Apr 10, 2026	11.19	11.25	11.12	11.18	11.10	-0.09%	198,726
Apr 9, 2026	11.15	11.26	11.15	11.19	11.11	0.27%	116,612
Apr 8, 2026	11.16	11.20	11.14	11.16	11.08	0.72%	236,094
Apr 7, 2026	11.13	11.18	11.06	11.08	11.00	-0.89%	200,801
Apr 6, 2026	11.09	11.20	11.07	11.18	11.10	0.63%	152,269
Apr 2, 2026	11.13	11.29	11.05	11.11	11.03	-0.63%	93,906
Apr 1, 2026	11.13	11.25	11.11	11.18	11.10	0.27%	71,584
Mar 31, 2026	10.97	11.34	10.94	11.15	11.07	1.64%	184,002
Mar 30, 2026	10.98	10.99	10.85	10.97	10.89	0.27%	283,997
Mar 27, 2026	11.15	11.21	10.92	10.94	10.86	-2.32%	483,538
Mar 26, 2026	11.26	11.31	11.14	11.20	11.12	-0.88%	140,922
Mar 25, 2026	11.32	11.37	11.21	11.30	11.22	-	86,734
Mar 24, 2026	11.35	11.40	11.20	11.30	11.22	-0.96%	167,149
Mar 23, 2026	11.34	11.48	11.30	11.41	11.25	0.97%	215,653
Mar 20, 2026	11.27	11.35	11.27	11.30	11.14	-0.44%	76,720
Mar 19, 2026	11.32	11.51	11.27	11.35	11.19	0.27%	288,775
Mar 18, 2026	11.32	11.35	11.28	11.32	11.16	-	191,681
Mar 17, 2026	11.35	11.39	11.31	11.32	11.16	0.09%	200,001
Mar 16, 2026	11.16	11.35	11.13	11.31	11.15	1.34%	144,850
Mar 13, 2026	11.11	11.22	11.11	11.16	11.01	0.36%	392,911
Mar 12, 2026	11.09	11.13	11.09	11.12	10.97	0.09%	124,457
Mar 11, 2026	11.10	11.20	11.09	11.11	10.96	-0.18%	214,672
Mar 10, 2026	11.03	11.16	11.02	11.13	10.98	0.54%	118,642
Mar 9, 2026	11.08	11.14	10.97	11.07	10.92	-0.45%	293,334
Mar 6, 2026	11.18	11.18	11.07	11.12	10.97	-0.71%	256,204