BGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	16.00	16.04	15.95	16.01	16.01	0.13%	51,911
Feb 20, 2025	15.97	16.01	15.96	15.99	15.99	-0.06%	38,468
Feb 19, 2025	15.88	16.01	15.83	16.00	16.00	-0.06%	78,426
Feb 18, 2025	15.89	16.01	15.89	16.01	15.89	0.82%	84,397
Feb 14, 2025	15.88	15.95	15.85	15.88	15.76	-0.06%	60,412
Feb 13, 2025	15.93	15.95	15.88	15.89	15.77	0.13%	53,793
Feb 12, 2025	15.85	15.88	15.75	15.87	15.75	0.13%	99,850
Feb 11, 2025	15.85	15.91	15.78	15.85	15.73	-0.25%	99,177
Feb 10, 2025	15.99	15.99	15.86	15.89	15.77	-0.25%	70,614
Feb 7, 2025	15.95	16.03	15.86	15.93	15.81	-0.31%	62,552
Feb 6, 2025	16.01	16.04	15.91	15.98	15.86	0.13%	71,047
Feb 5, 2025	15.98	16.00	15.91	15.96	15.84	0.25%	48,263
Feb 4, 2025	15.94	15.94	15.86	15.92	15.80	0.25%	67,634
Feb 3, 2025	15.96	16.00	15.87	15.88	15.76	-0.50%	72,412
Jan 31, 2025	15.93	15.99	15.90	15.96	15.84	0.57%	71,878
Jan 30, 2025	15.92	16.00	15.86	15.87	15.75	-0.38%	49,085
Jan 29, 2025	15.91	15.98	15.84	15.93	15.81	0.44%	57,437
Jan 28, 2025	15.94	15.99	15.78	15.86	15.74	-0.19%	45,262
Jan 27, 2025	15.88	15.91	15.83	15.89	15.77	0.32%	57,914
Jan 24, 2025	15.94	15.98	15.83	15.84	15.72	-0.88%	50,774
Jan 23, 2025	15.88	16.00	15.79	15.98	15.86	0.88%	91,825
Jan 22, 2025	15.81	15.86	15.75	15.84	15.72	-0.56%	52,535
Jan 21, 2025	15.88	15.93	15.83	15.93	15.69	0.82%	79,293
Jan 17, 2025	15.87	15.89	15.76	15.80	15.56	0.06%	60,972
Jan 16, 2025	15.83	15.88	15.72	15.79	15.55	-0.57%	38,187
Jan 15, 2025	15.86	15.91	15.75	15.88	15.64	0.95%	34,713
Jan 14, 2025	15.84	15.86	15.65	15.73	15.49	-0.38%	52,386
Jan 13, 2025	15.79	15.84	15.72	15.79	15.55	0.32%	39,645
Jan 10, 2025	15.80	15.87	15.70	15.74	15.50	-0.38%	47,990
Jan 8, 2025	15.77	15.84	15.71	15.80	15.56	0.45%	56,914
Jan 7, 2025	15.78	15.85	15.69	15.73	15.49	-0.06%	47,216
Jan 6, 2025	15.80	15.80	15.70	15.74	15.50	-0.38%	42,335
Jan 3, 2025	15.72	15.80	15.64	15.80	15.56	1.22%	70,286
Jan 2, 2025	15.64	15.68	15.50	15.61	15.37	1.10%	65,704
Dec 31, 2024	15.47	15.56	15.39	15.44	15.21	0.19%	112,657
Dec 30, 2024	15.38	15.46	15.36	15.41	15.18	0.33%	55,684
Dec 27, 2024	15.51	15.56	15.30	15.36	15.13	-0.84%	56,174
Dec 26, 2024	15.50	15.70	15.46	15.49	15.26	-0.06%	36,065
Dec 24, 2024	15.50	15.60	15.50	15.50	15.27	-0.19%	33,206
Dec 23, 2024	15.34	15.58	15.32	15.53	15.29	1.50%	51,715
Dec 20, 2024	15.20	15.35	15.04	15.30	15.07	-0.26%	96,119
Dec 19, 2024	15.43	15.47	15.30	15.34	14.99	-0.65%	100,087
Dec 18, 2024	15.72	15.76	15.35	15.44	15.09	-1.53%	68,872
Dec 17, 2024	15.91	16.00	15.66	15.68	15.32	-1.57%	72,349
Dec 16, 2024	15.89	16.00	15.84	15.93	15.56	0.76%	102,416
Dec 13, 2024	15.90	15.93	15.73	15.81	15.45	-0.32%	72,875
Dec 12, 2024	15.99	15.99	15.84	15.86	15.50	-0.44%	64,788
Dec 11, 2024	16.03	16.06	15.88	15.93	15.56	-0.13%	42,501
Dec 10, 2024	16.10	16.10	15.90	15.95	15.58	-0.75%	50,366
Dec 9, 2024	16.30	16.32	16.03	16.07	15.70	-1.05%	41,592
Dec 6, 2024	16.25	16.34	16.23	16.24	15.87	0.19%	79,670
Dec 5, 2024	16.18	16.22	16.08	16.21	15.84	0.62%	43,124
Dec 4, 2024	16.21	16.22	16.08	16.11	15.74	-0.49%	45,417
Dec 3, 2024	16.10	16.22	16.09	16.19	15.82	0.68%	123,836
Dec 2, 2024	15.93	16.08	15.91	16.08	15.71	1.26%	64,823
Nov 29, 2024	15.86	15.97	15.86	15.88	15.52	0.57%	34,795
Nov 27, 2024	15.72	15.86	15.72	15.79	15.43	0.77%	57,991
Nov 26, 2024	15.78	15.85	15.60	15.67	15.31	-0.25%	67,553
Nov 25, 2024	15.77	15.83	15.70	15.71	15.35	0.19%	57,664
Nov 22, 2024	15.69	15.83	15.61	15.68	15.32	-	75,913
Nov 21, 2024	15.45	15.68	15.45	15.68	15.32	1.62%	84,980
Nov 20, 2024	15.29	15.46	15.29	15.43	15.08	-0.13%	44,490
Nov 19, 2024	15.32	15.46	15.31	15.45	14.98	0.72%	50,096
Nov 18, 2024	15.31	15.44	15.25	15.34	14.87	0.72%	103,593
Nov 15, 2024	15.26	15.27	15.12	15.23	14.76	-0.39%	117,779
Nov 14, 2024	15.48	15.49	15.25	15.29	14.82	-0.78%	68,879
Nov 13, 2024	15.48	15.60	15.29	15.41	14.94	0.13%	136,267
Nov 12, 2024	16.01	16.08	15.32	15.39	14.92	-3.39%	447,075
Nov 11, 2024	16.14	16.15	15.84	15.93	15.44	-1.42%	109,659
Nov 8, 2024	15.76	16.30	15.68	16.16	15.66	2.28%	359,570
Nov 7, 2024	15.49	15.80	15.47	15.80	15.32	2.46%	89,965
Nov 6, 2024	15.50	15.50	15.30	15.42	14.95	0.33%	80,922
Nov 5, 2024	15.33	15.37	15.30	15.37	14.90	0.26%	33,401
Nov 4, 2024	15.39	15.39	15.25	15.33	14.86	-0.20%	53,865
Nov 1, 2024	15.36	15.38	15.30	15.36	14.89	0.07%	39,839
Oct 31, 2024	15.34	15.39	15.25	15.35	14.88	0.72%	56,219
Oct 30, 2024	15.22	15.27	15.09	15.24	14.77	0.59%	33,837
Oct 29, 2024	15.29	15.30	15.08	15.15	14.69	-0.92%	90,752
Oct 28, 2024	15.40	15.40	15.26	15.29	14.82	0.07%	48,793
Oct 25, 2024	15.38	15.42	15.28	15.28	14.81	0.20%	38,818
Oct 24, 2024	15.38	15.40	15.22	15.25	14.78	-0.33%	51,826
Oct 23, 2024	15.40	15.40	15.24	15.30	14.83	-1.16%	60,380
Oct 22, 2024	15.50	15.51	15.41	15.48	14.90	0.06%	98,335
Oct 21, 2024	15.41	15.47	15.39	15.47	14.89	0.65%	57,400
Oct 18, 2024	15.34	15.37	15.29	15.37	14.80	0.52%	54,958
Oct 17, 2024	15.39	15.39	15.25	15.29	14.72	-0.39%	61,355
Oct 16, 2024	15.24	15.39	15.24	15.35	14.78	0.52%	139,748
Oct 15, 2024	15.41	15.41	15.23	15.27	14.70	-0.59%	40,345
Oct 14, 2024	15.47	15.47	15.32	15.36	14.79	-0.13%	66,810
Oct 11, 2024	15.48	15.48	15.34	15.38	14.81	-0.39%	51,852
Oct 10, 2024	15.45	15.49	15.35	15.44	14.86	-0.06%	151,151
Oct 9, 2024	15.41	15.45	15.37	15.45	14.87	0.78%	80,805
Oct 8, 2024	15.30	15.40	15.28	15.33	14.76	0.79%	82,802
Oct 7, 2024	15.26	15.30	15.19	15.21	14.64	0.33%	136,175
Oct 4, 2024	15.28	15.28	15.14	15.16	14.59	0.07%	82,900
Oct 3, 2024	15.15	15.20	15.12	15.15	14.59	-0.46%	82,424
Oct 2, 2024	15.21	15.22	15.16	15.22	14.65	0.07%	51,160
Oct 1, 2024	15.18	15.22	15.18	15.21	14.64	0.20%	63,742
Sep 30, 2024	15.13	15.20	15.11	15.18	14.61	0.33%	92,906
Sep 27, 2024	15.10	15.16	15.05	15.13	14.57	0.20%	43,440