BGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	14.13	14.14	14.00	14.05	14.05	-0.28%	77,325
Aug 20, 2026	14.25	14.25	14.05	14.09	14.09	-0.90%	108,093
Aug 19, 2026	14.40	14.40	14.33	14.34	14.22	-0.21%	46,483
Aug 18, 2026	14.35	14.37	14.26	14.37	14.25	0.21%	95,737
Aug 17, 2026	14.32	14.34	14.21	14.34	14.22	0.35%	80,204
Aug 14, 2026	14.29	14.32	14.21	14.29	14.17	0.14%	95,912
Aug 13, 2026	14.20	14.29	14.20	14.27	14.15	0.49%	77,142
Aug 12, 2026	14.29	14.29	14.19	14.20	14.08	-0.21%	61,194
Aug 11, 2026	14.28	14.30	14.20	14.23	14.11	-0.35%	60,348
Aug 10, 2026	14.28	14.29	14.20	14.28	14.16	-0.07%	60,159
Aug 7, 2026	14.19	14.31	14.15	14.29	14.17	0.63%	76,984
Aug 6, 2026	14.27	14.27	14.11	14.20	14.08	-0.28%	89,078
Aug 5, 2026	14.27	14.28	14.17	14.24	14.12	0.21%	122,463
Aug 4, 2026	14.17	14.26	14.13	14.21	14.09	0.78%	71,927
Aug 3, 2026	14.08	14.17	14.03	14.10	13.98	0.50%	164,838
Jul 31, 2026	13.97	14.12	13.96	14.03	13.91	0.21%	84,976
Jul 30, 2026	13.99	14.04	13.95	14.00	13.88	0.07%	56,948
Jul 29, 2026	14.02	14.08	13.95	13.99	13.87	-0.29%	47,136
Jul 28, 2026	14.09	14.09	13.99	14.03	13.91	-0.43%	59,387
Jul 27, 2026	14.07	14.18	13.95	14.09	13.97	0.86%	61,333
Jul 24, 2026	14.06	14.06	13.92	13.97	13.85	-0.64%	81,847
Jul 23, 2026	14.22	14.27	14.03	14.06	13.94	-1.68%	69,319
Jul 22, 2026	14.33	14.34	14.21	14.30	14.18	0.09%	83,387
Jul 21, 2026	14.32	14.45	14.31	14.41	14.17	0.42%	72,028
Jul 20, 2026	14.32	14.38	14.26	14.35	14.11	0.63%	72,480
Jul 17, 2026	14.29	14.39	14.25	14.26	14.02	-0.90%	97,584
Jul 16, 2026	14.24	14.39	14.19	14.39	14.15	1.20%	144,120
Jul 15, 2026	14.25	14.27	14.14	14.22	13.98	0.14%	85,531
Jul 14, 2026	14.22	14.30	14.12	14.20	13.96	0.42%	97,436
Jul 13, 2026	14.16	14.28	14.11	14.14	13.90	-0.42%	122,724
Jul 10, 2026	14.23	14.29	14.18	14.20	13.96	-0.56%	85,730
Jul 9, 2026	14.23	14.28	14.15	14.28	14.04	0.85%	82,869
Jul 8, 2026	14.25	14.26	14.10	14.16	13.92	-0.42%	61,859
Jul 7, 2026	14.22	14.25	14.15	14.22	13.98	-0.28%	70,019
Jul 6, 2026	14.15	14.29	14.12	14.26	14.02	0.42%	70,820
Jul 2, 2026	14.20	14.25	14.08	14.20	13.96	0.50%	70,233
Jul 1, 2026	14.12	14.20	14.08	14.13	13.89	0.21%	107,310
Jun 30, 2026	14.07	14.10	13.99	14.10	13.86	0.36%	81,678
Jun 29, 2026	14.05	14.07	13.94	14.05	13.81	0.36%	114,245
Jun 26, 2026	14.02	14.08	13.89	14.00	13.76	-0.43%	131,357
Jun 25, 2026	13.98	14.07	13.95	14.06	13.82	1.30%	103,538
Jun 24, 2026	14.00	14.05	13.88	13.88	13.64	-0.57%	86,989
Jun 23, 2026	13.89	13.97	13.85	13.96	13.72	0.29%	86,937
Jun 22, 2026	13.75	13.98	13.75	13.92	13.68	0.72%	214,904
Jun 18, 2026	13.79	13.87	13.78	13.82	13.59	0.38%	107,679
Jun 17, 2026	14.04	14.22	13.83	13.89	13.53	-1.07%	110,844
Jun 16, 2026	13.98	14.06	13.98	14.04	13.68	-	45,565
Jun 15, 2026	14.00	14.08	13.99	14.04	13.68	0.57%	77,723
Jun 12, 2026	13.93	14.03	13.92	13.96	13.60	0.22%	27,380
Jun 11, 2026	13.88	14.08	13.88	13.93	13.57	0.18%	58,331