BGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.82	13.88	13.76	13.79	13.79	-0.22%	152,082
Mar 12, 2026	13.75	13.85	13.75	13.82	13.82	-0.50%	85,228
Mar 11, 2026	13.95	14.08	13.86	13.89	13.89	-	85,254
Mar 10, 2026	13.82	13.95	13.82	13.89	13.89	0.22%	88,025
Mar 9, 2026	14.07	14.07	13.75	13.86	13.86	-1.70%	193,815
Mar 6, 2026	14.26	14.36	14.10	14.10	14.10	-1.26%	36,053
Mar 5, 2026	14.25	14.35	14.25	14.28	14.28	-0.28%	79,511
Mar 4, 2026	14.29	14.35	14.27	14.32	14.32	0.63%	47,674
Mar 3, 2026	14.25	14.34	14.16	14.23	14.23	-0.28%	133,874
Mar 2, 2026	14.29	14.30	14.21	14.27	14.27	-0.14%	169,995
Feb 27, 2026	14.46	14.46	14.27	14.29	14.29	-0.83%	104,868
Feb 26, 2026	14.49	14.56	14.38	14.41	14.41	-0.28%	62,133
Feb 25, 2026	14.53	14.59	14.39	14.45	14.45	0.07%	79,046
Feb 24, 2026	14.51	14.51	14.40	14.44	14.44	-0.14%	128,994
Feb 23, 2026	14.53	14.69	14.40	14.46	14.46	-0.69%	135,855
Feb 20, 2026	14.62	14.68	14.53	14.56	14.56	-0.21%	86,738
Feb 19, 2026	14.66	14.68	14.58	14.59	14.59	-0.41%	104,992
Feb 18, 2026	14.87	14.92	14.65	14.65	14.65	-2.40%	219,022
Feb 17, 2026	14.90	15.04	14.88	15.01	14.89	0.40%	148,476
Feb 13, 2026	14.92	14.96	14.91	14.95	14.83	0.40%	62,883
Feb 12, 2026	14.98	14.98	14.88	14.89	14.77	-0.20%	60,217
Feb 11, 2026	14.95	15.00	14.92	14.92	14.80	-0.27%	97,021
Feb 10, 2026	14.85	14.97	14.85	14.96	14.84	0.54%	79,668
Feb 9, 2026	14.89	14.92	14.83	14.88	14.76	0.07%	103,787
Feb 6, 2026	14.96	15.00	14.84	14.87	14.75	-0.40%	83,291
Feb 5, 2026	15.03	15.15	14.89	14.93	14.81	-0.93%	113,145
Feb 4, 2026	15.02	15.09	15.02	15.07	14.95	0.20%	57,733
Feb 3, 2026	15.10	15.10	15.00	15.04	14.92	-0.33%	79,258
Feb 2, 2026	15.09	15.13	15.00	15.09	14.97	-0.07%	82,436
Jan 30, 2026	15.06	15.10	15.04	15.10	14.98	0.20%	56,132
Jan 29, 2026	15.11	15.11	14.99	15.07	14.95	0.13%	67,110
Jan 28, 2026	15.07	15.12	15.04	15.05	14.93	0.27%	38,479
Jan 27, 2026	15.10	15.10	15.01	15.01	14.89	-0.27%	86,310
Jan 26, 2026	15.12	15.12	15.02	15.05	14.93	-0.20%	44,371
Jan 23, 2026	15.15	15.18	15.05	15.08	14.96	-0.16%	31,151
Jan 22, 2026	15.13	15.15	15.10	15.10	14.98	0.07%	52,711
Jan 21, 2026	15.15	15.22	15.08	15.09	14.97	-0.89%	119,378
Jan 20, 2026	15.15	15.30	15.15	15.23	14.98	0.20%	142,661
Jan 16, 2026	15.15	15.23	15.15	15.20	14.96	0.30%	61,207
Jan 15, 2026	15.13	15.23	15.13	15.16	14.91	-0.16%	59,774
Jan 14, 2026	15.21	15.23	15.17	15.18	14.94	-0.20%	40,060
Jan 13, 2026	15.19	15.23	15.17	15.21	14.96	0.07%	78,103
Jan 12, 2026	15.14	15.20	15.09	15.20	14.96	0.40%	41,873
Jan 9, 2026	15.04	15.17	15.04	15.14	14.90	0.13%	87,334
Jan 8, 2026	15.13	15.17	15.10	15.12	14.88	-	60,506
Jan 7, 2026	15.18	15.18	15.05	15.12	14.88	-0.13%	40,876
Jan 6, 2026	15.15	15.19	15.07	15.14	14.90	0.13%	47,106
Jan 5, 2026	15.02	15.16	15.02	15.12	14.88	0.40%	83,664
Jan 2, 2026	15.08	15.13	14.94	15.06	14.82	0.33%	67,881
Dec 31, 2025	15.11	15.17	15.00	15.01	14.77	-0.66%	94,634