BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.21	11.21	11.14	11.21	11.21	0.27%	323,399
Aug 24, 2026	11.18	11.21	11.18	11.18	11.18	-0.13%	140,707
Aug 21, 2026	11.25	11.28	11.24	11.27	11.19	-	211,797
Aug 20, 2026	11.30	11.31	11.26	11.27	11.19	-0.44%	129,842
Aug 19, 2026	11.29	11.32	11.29	11.32	11.24	0.44%	121,341
Aug 18, 2026	11.26	11.30	11.26	11.27	11.19	-0.09%	92,282
Aug 17, 2026	11.29	11.30	11.26	11.28	11.20	-0.09%	89,967
Aug 14, 2026	11.28	11.31	11.28	11.29	11.21	-0.09%	115,103
Aug 13, 2026	11.29	11.33	11.28	11.30	11.22	-	104,433
Aug 12, 2026	11.31	11.34	11.28	11.30	11.22	-0.35%	134,011
Aug 11, 2026	11.28	11.34	11.27	11.34	11.26	0.35%	110,659
Aug 10, 2026	11.23	11.30	11.23	11.30	11.22	0.36%	125,509
Aug 7, 2026	11.23	11.26	11.21	11.26	11.18	0.18%	194,353
Aug 6, 2026	11.21	11.25	11.20	11.24	11.16	-	129,350
Aug 5, 2026	11.24	11.25	11.21	11.24	11.16	0.27%	111,737
Aug 4, 2026	11.19	11.23	11.19	11.21	11.13	0.09%	176,231
Aug 3, 2026	11.17	11.24	11.16	11.20	11.12	0.27%	136,613
Jul 31, 2026	11.16	11.20	11.15	11.17	11.09	-	172,848
Jul 30, 2026	11.17	11.20	11.15	11.17	11.09	-0.09%	197,175
Jul 29, 2026	11.18	11.19	11.17	11.18	11.10	-	61,951
Jul 28, 2026	11.18	11.22	11.17	11.18	11.10	-0.18%	159,129
Jul 27, 2026	11.23	11.23	11.16	11.20	11.12	-	131,138
Jul 24, 2026	11.24	11.24	11.14	11.20	11.12	-0.12%	182,066
Jul 23, 2026	11.30	11.32	11.28	11.29	11.14	-0.35%	116,478
Jul 22, 2026	11.34	11.34	11.32	11.33	11.18	-0.18%	105,482
Jul 21, 2026	11.31	11.36	11.31	11.35	11.20	0.18%	99,726
Jul 20, 2026	11.30	11.33	11.30	11.33	11.18	0.18%	80,918
Jul 17, 2026	11.31	11.33	11.29	11.31	11.16	-0.18%	104,619
Jul 16, 2026	11.34	11.34	11.31	11.33	11.18	0.09%	86,902
Jul 15, 2026	11.32	11.34	11.28	11.32	11.17	-0.18%	93,709
Jul 14, 2026	11.30	11.34	11.30	11.34	11.19	0.18%	66,460
Jul 13, 2026	11.29	11.32	11.29	11.32	11.17	0.09%	94,433
Jul 10, 2026	11.29	11.33	11.29	11.31	11.16	-	92,663
Jul 9, 2026	11.27	11.34	11.27	11.31	11.16	0.18%	142,753
Jul 8, 2026	11.30	11.32	11.26	11.29	11.14	-0.27%	178,972
Jul 7, 2026	11.30	11.33	11.30	11.32	11.17	0.18%	107,826
Jul 6, 2026	11.30	11.34	11.30	11.30	11.15	-0.18%	109,751
Jul 2, 2026	11.30	11.33	11.30	11.32	11.17	-	132,010
Jul 1, 2026	11.28	11.32	11.28	11.32	11.17	0.18%	162,398
Jun 30, 2026	11.32	11.32	11.28	11.30	11.15	-	148,948
Jun 29, 2026	11.29	11.31	11.27	11.30	11.15	0.18%	133,090
Jun 26, 2026	11.25	11.30	11.25	11.28	11.13	0.09%	65,025
Jun 25, 2026	11.32	11.32	11.27	11.27	11.12	-0.13%	245,133
Jun 24, 2026	11.28	11.32	11.28	11.29	11.13	-0.13%	68,790
Jun 23, 2026	11.25	11.36	11.25	11.30	11.15	0.32%	70,007
Jun 22, 2026	11.30	11.35	11.28	11.34	11.11	0.27%	82,502
Jun 18, 2026	11.30	11.32	11.29	11.31	11.08	0.09%	98,293
Jun 17, 2026	11.30	11.33	11.30	11.30	11.07	-0.26%	61,300
Jun 16, 2026	11.27	11.33	11.27	11.33	11.10	0.35%	120,611
Jun 15, 2026	11.27	11.29	11.27	11.29	11.06	0.18%	108,610