BGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.60	13.73	13.51	13.65	13.65	-0.15%	100,558
Apr 1, 2026	13.70	13.84	13.52	13.67	13.67	0.07%	89,633
Mar 31, 2026	13.20	13.66	13.19	13.66	13.66	3.56%	137,600
Mar 30, 2026	13.30	13.43	13.19	13.19	13.19	-1.27%	82,220
Mar 27, 2026	13.50	13.50	13.30	13.36	13.36	-1.40%	64,096
Mar 26, 2026	13.73	13.75	13.50	13.55	13.55	-1.67%	32,507
Mar 25, 2026	13.76	13.96	13.64	13.78	13.78	0.80%	65,287
Mar 24, 2026	13.58	13.71	13.53	13.67	13.67	0.15%	42,467
Mar 23, 2026	13.62	13.67	13.56	13.65	13.65	1.34%	57,263
Mar 20, 2026	13.62	13.65	13.47	13.47	13.47	-2.53%	77,396
Mar 19, 2026	13.80	13.88	13.80	13.82	13.70	-0.43%	34,160
Mar 18, 2026	13.85	13.90	13.85	13.88	13.76	0.07%	61,614
Mar 17, 2026	13.85	13.94	13.85	13.87	13.75	0.51%	70,479
Mar 16, 2026	13.76	13.91	13.76	13.80	13.68	0.07%	85,764
Mar 13, 2026	13.82	13.88	13.76	13.79	13.67	-0.22%	152,082
Mar 12, 2026	13.75	13.85	13.75	13.82	13.70	-0.50%	85,228
Mar 11, 2026	13.95	14.08	13.86	13.89	13.77	-	85,254
Mar 10, 2026	13.82	13.95	13.82	13.89	13.77	0.22%	88,025
Mar 9, 2026	14.07	14.07	13.75	13.86	13.74	-1.70%	193,815
Mar 6, 2026	14.26	14.36	14.10	14.10	13.98	-1.26%	36,053
Mar 5, 2026	14.25	14.35	14.25	14.28	14.15	-0.28%	79,511
Mar 4, 2026	14.29	14.35	14.27	14.32	14.19	0.63%	47,674
Mar 3, 2026	14.25	14.34	14.16	14.23	14.10	-0.28%	133,902
Mar 2, 2026	14.29	14.30	14.21	14.27	14.14	-0.14%	169,995
Feb 27, 2026	14.46	14.46	14.27	14.29	14.16	-0.83%	105,043
Feb 26, 2026	14.49	14.56	14.38	14.41	14.28	-0.28%	62,733
Feb 25, 2026	14.53	14.59	14.39	14.45	14.32	0.07%	79,046
Feb 24, 2026	14.51	14.51	14.40	14.44	14.31	-0.14%	128,994
Feb 23, 2026	14.53	14.69	14.40	14.46	14.33	-0.69%	135,856
Feb 20, 2026	14.62	14.68	14.53	14.56	14.43	-0.21%	86,738
Feb 19, 2026	14.66	14.68	14.58	14.59	14.46	-0.41%	104,992
Feb 18, 2026	14.87	14.92	14.65	14.65	14.52	-2.40%	219,300
Feb 17, 2026	14.90	15.04	14.88	15.01	14.76	0.40%	148,476
Feb 13, 2026	14.92	14.96	14.91	14.95	14.70	0.40%	62,883
Feb 12, 2026	14.98	14.98	14.88	14.89	14.64	-0.20%	60,217
Feb 11, 2026	14.95	15.00	14.92	14.92	14.67	-0.27%	97,021
Feb 10, 2026	14.85	14.97	14.85	14.96	14.71	0.54%	79,668
Feb 9, 2026	14.89	14.92	14.83	14.88	14.63	0.07%	103,787
Feb 6, 2026	14.96	15.00	14.84	14.87	14.62	-0.40%	83,291
Feb 5, 2026	15.03	15.15	14.89	14.93	14.68	-0.93%	113,145
Feb 4, 2026	15.02	15.09	15.02	15.07	14.81	0.20%	57,733
Feb 3, 2026	15.10	15.10	15.00	15.04	14.79	-0.33%	79,258
Feb 2, 2026	15.09	15.13	15.00	15.09	14.83	-0.07%	82,436
Jan 30, 2026	15.06	15.10	15.04	15.10	14.84	0.20%	56,132
Jan 29, 2026	15.11	15.11	14.99	15.07	14.81	0.13%	67,110
Jan 28, 2026	15.07	15.12	15.04	15.05	14.80	0.27%	38,479
Jan 27, 2026	15.10	15.10	15.01	15.01	14.76	-0.27%	86,310
Jan 26, 2026	15.12	15.12	15.02	15.05	14.80	-0.20%	44,371
Jan 23, 2026	15.15	15.18	15.05	15.08	14.82	-0.16%	31,151
Jan 22, 2026	15.13	15.15	15.10	15.10	14.85	0.07%	52,711