BGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	13.75	13.98	13.75	13.92	13.92	0.72%	214,700
Jun 18, 2026	13.79	13.87	13.78	13.82	13.82	0.38%	107,679
Jun 17, 2026	14.04	14.22	13.83	13.89	13.77	-1.07%	110,844
Jun 16, 2026	13.98	14.06	13.98	14.04	13.92	-	45,565
Jun 15, 2026	14.00	14.08	13.99	14.04	13.92	0.57%	77,723
Jun 12, 2026	13.93	14.03	13.92	13.96	13.84	0.22%	27,380
Jun 11, 2026	13.88	14.08	13.88	13.93	13.81	0.18%	58,331
Jun 10, 2026	13.89	14.02	13.89	13.91	13.78	-0.18%	42,942
Jun 9, 2026	13.89	13.93	13.82	13.93	13.81	0.65%	96,296
Jun 8, 2026	13.96	13.96	13.84	13.84	13.72	-0.50%	67,469
Jun 5, 2026	13.96	14.00	13.89	13.91	13.79	-0.43%	67,885
Jun 4, 2026	13.99	14.12	13.94	13.97	13.85	-0.36%	118,475
Jun 3, 2026	14.07	14.07	13.95	14.02	13.90	-	91,453
Jun 2, 2026	14.07	14.13	14.02	14.02	13.90	-0.64%	110,612
Jun 1, 2026	14.18	14.19	14.04	14.11	13.99	-0.49%	142,692
May 29, 2026	14.13	14.19	14.12	14.18	14.06	0.57%	89,189
May 28, 2026	14.04	14.14	14.04	14.10	13.98	0.21%	71,621
May 27, 2026	14.07	14.09	14.04	14.07	13.95	0.21%	46,639
May 26, 2026	14.08	14.08	13.99	14.04	13.92	0.36%	87,314
May 22, 2026	14.01	14.12	13.93	13.99	13.87	0.43%	75,099
May 21, 2026	13.87	13.97	13.85	13.93	13.81	-0.29%	75,602
May 20, 2026	13.87	13.97	13.85	13.97	13.85	0.94%	124,739
May 19, 2026	13.95	14.02	13.82	13.84	13.72	-0.91%	112,261
May 18, 2026	14.15	14.23	14.04	14.09	13.84	0.14%	67,967
May 15, 2026	14.20	14.21	14.07	14.07	13.83	-1.26%	40,666
May 14, 2026	14.24	14.27	14.20	14.25	14.00	0.42%	36,347
May 13, 2026	14.19	14.20	14.10	14.19	13.94	0.35%	45,756
May 12, 2026	14.22	14.36	14.09	14.14	13.89	-0.84%	117,882
May 11, 2026	14.30	14.37	14.23	14.26	14.01	-0.28%	56,386
May 8, 2026	14.27	14.38	14.22	14.30	14.05	0.78%	51,179
May 7, 2026	14.32	14.40	14.18	14.19	13.94	-0.77%	81,317
May 6, 2026	14.34	14.40	14.30	14.30	14.05	-0.28%	44,668
May 5, 2026	14.38	14.38	14.28	14.34	14.09	0.28%	154,963
May 4, 2026	14.40	14.40	14.26	14.30	14.05	-0.42%	62,995
May 1, 2026	14.30	14.46	14.25	14.36	14.11	0.63%	69,037
Apr 30, 2026	14.19	14.29	14.11	14.27	14.02	1.35%	78,057
Apr 29, 2026	14.14	14.26	14.00	14.08	13.83	-0.21%	74,494
Apr 28, 2026	14.14	14.16	14.07	14.11	13.86	-0.28%	93,092
Apr 27, 2026	14.20	14.20	14.13	14.15	13.90	-0.07%	69,568
Apr 24, 2026	14.13	14.28	14.13	14.16	13.91	-	111,134
Apr 23, 2026	14.18	14.24	14.09	14.16	13.91	-0.07%	59,205
Apr 22, 2026	14.20	14.33	14.14	14.17	13.92	0.07%	74,523
Apr 21, 2026	14.37	14.40	14.14	14.16	13.91	-1.38%	81,532
Apr 20, 2026	14.47	14.63	14.40	14.48	14.11	0.14%	242,499
Apr 17, 2026	14.34	14.57	14.34	14.46	14.09	0.91%	66,608
Apr 16, 2026	14.39	14.39	14.31	14.33	13.96	0.02%	76,967
Apr 15, 2026	14.32	14.40	14.30	14.33	13.96	0.05%	104,077
Apr 14, 2026	14.00	14.40	13.95	14.32	13.95	1.49%	131,718
Apr 13, 2026	13.81	14.12	13.81	14.11	13.75	1.80%	120,146
Apr 10, 2026	13.89	13.98	13.83	13.86	13.50	-0.65%	107,056