BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.22	11.24	11.16	11.21	11.21	-0.18%	108,551
Apr 23, 2026	11.22	11.26	11.22	11.23	11.23	-0.88%	102,853
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
Mar 5, 2026	11.26	11.26	11.16	11.20	11.04	-0.36%	245,646
Mar 4, 2026	11.20	11.26	11.19	11.24	11.08	0.81%	128,841
Mar 3, 2026	11.22	11.24	11.10	11.15	11.00	-0.89%	301,198
Mar 2, 2026	11.32	11.33	11.22	11.25	11.09	-0.62%	135,753
Feb 27, 2026	11.34	11.37	11.30	11.32	11.16	-0.26%	154,525
Feb 26, 2026	11.45	11.45	11.34	11.35	11.19	-0.79%	323,824
Feb 25, 2026	11.45	11.47	11.41	11.44	11.28	-	172,685
Feb 24, 2026	11.48	11.50	11.44	11.44	11.28	-0.48%	137,055
Feb 23, 2026	11.55	11.56	11.49	11.50	11.34	-0.30%	148,438
Feb 20, 2026	11.52	11.59	11.51	11.53	11.37	-0.69%	101,632
Feb 19, 2026	11.64	11.66	11.60	11.61	11.37	-0.26%	80,209
Feb 18, 2026	11.65	11.69	11.59	11.64	11.40	-0.26%	144,060
Feb 17, 2026	11.64	11.74	11.64	11.67	11.43	0.15%	100,019
Feb 13, 2026	11.66	11.69	11.64	11.65	11.42	0.03%	56,021
Feb 12, 2026	11.63	11.77	11.63	11.65	11.41	0.17%	75,020