BGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.18	14.24	14.14	14.18	-	0.07%	21,949
Apr 22, 2026	14.20	14.33	14.14	14.17	14.17	0.07%	74,523
Apr 21, 2026	14.37	14.40	14.14	14.16	14.16	-2.21%	81,532
Apr 20, 2026	14.47	14.63	14.40	14.48	14.36	0.14%	241,639
Apr 17, 2026	14.34	14.57	14.34	14.46	14.34	0.91%	66,608
Apr 16, 2026	14.39	14.39	14.31	14.33	14.21	0.02%	76,967
Apr 15, 2026	14.32	14.40	14.30	14.33	14.21	0.05%	104,077
Apr 14, 2026	14.00	14.40	13.95	14.32	14.20	1.49%	131,718
Apr 13, 2026	13.81	14.12	13.81	14.11	13.99	1.80%	120,146
Apr 10, 2026	13.89	13.98	13.83	13.86	13.74	-0.65%	107,056
Apr 9, 2026	13.82	13.97	13.82	13.95	13.83	0.87%	92,822
Apr 8, 2026	13.87	13.98	13.78	13.83	13.71	0.80%	158,626
Apr 7, 2026	13.62	13.75	13.59	13.72	13.60	0.73%	66,413
Apr 6, 2026	13.69	13.71	13.51	13.62	13.50	-0.22%	66,534
Apr 2, 2026	13.60	13.73	13.51	13.65	13.53	-0.15%	100,558
Apr 1, 2026	13.70	13.84	13.52	13.67	13.55	0.07%	89,633
Mar 31, 2026	13.20	13.66	13.19	13.66	13.54	3.56%	137,601
Mar 30, 2026	13.30	13.43	13.19	13.19	13.08	-1.27%	82,220
Mar 27, 2026	13.50	13.50	13.30	13.36	13.25	-1.40%	64,097
Mar 26, 2026	13.73	13.75	13.50	13.55	13.44	-1.67%	32,507
Mar 25, 2026	13.76	13.96	13.64	13.78	13.66	0.80%	65,287
Mar 24, 2026	13.58	13.71	13.53	13.67	13.55	0.15%	42,467
Mar 23, 2026	13.62	13.67	13.56	13.65	13.53	1.34%	57,263
Mar 20, 2026	13.62	13.65	13.47	13.47	13.36	-2.53%	77,396
Mar 19, 2026	13.80	13.88	13.80	13.82	13.58	-0.43%	34,175
Mar 18, 2026	13.85	13.90	13.85	13.88	13.64	0.07%	61,614
Mar 17, 2026	13.85	13.94	13.85	13.87	13.63	0.51%	70,479
Mar 16, 2026	13.76	13.91	13.76	13.80	13.56	0.07%	85,764
Mar 13, 2026	13.82	13.88	13.76	13.79	13.55	-0.22%	152,082
Mar 12, 2026	13.75	13.85	13.75	13.82	13.58	-0.50%	85,228
Mar 11, 2026	13.95	14.08	13.86	13.89	13.65	-	85,254
Mar 10, 2026	13.82	13.95	13.82	13.89	13.65	0.22%	88,025
Mar 9, 2026	14.07	14.07	13.75	13.86	13.62	-1.70%	193,815
Mar 6, 2026	14.26	14.36	14.10	14.10	13.86	-1.26%	36,053
Mar 5, 2026	14.25	14.35	14.25	14.28	14.03	-0.28%	79,511
Mar 4, 2026	14.29	14.35	14.27	14.32	14.07	0.63%	47,674
Mar 3, 2026	14.25	14.34	14.16	14.23	13.98	-0.28%	133,902
Mar 2, 2026	14.29	14.30	14.21	14.27	14.02	-0.14%	169,995
Feb 27, 2026	14.46	14.46	14.27	14.29	14.04	-0.83%	105,043
Feb 26, 2026	14.49	14.56	14.38	14.41	14.16	-0.28%	62,733
Feb 25, 2026	14.53	14.59	14.39	14.45	14.20	0.07%	79,046
Feb 24, 2026	14.51	14.51	14.40	14.44	14.19	-0.14%	128,994
Feb 23, 2026	14.53	14.69	14.40	14.46	14.21	-0.69%	135,856
Feb 20, 2026	14.62	14.68	14.53	14.56	14.31	-0.21%	86,738
Feb 19, 2026	14.66	14.68	14.58	14.59	14.34	-0.41%	104,992
Feb 18, 2026	14.87	14.92	14.65	14.65	14.40	-2.40%	219,300
Feb 17, 2026	14.90	15.04	14.88	15.01	14.63	0.40%	148,476
Feb 13, 2026	14.92	14.96	14.91	14.95	14.57	0.40%	62,883
Feb 12, 2026	14.98	14.98	14.88	14.89	14.51	-0.20%	60,217
Feb 11, 2026	14.95	15.00	14.92	14.92	14.54	-0.27%	97,021