BGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.19	14.20	14.10	14.19	14.19	0.35%	45,755
May 12, 2026	14.22	14.36	14.09	14.14	14.14	-0.84%	117,882
May 11, 2026	14.30	14.37	14.23	14.26	14.26	-0.28%	56,386
May 8, 2026	14.27	14.38	14.22	14.30	14.30	0.78%	51,177
May 7, 2026	14.32	14.40	14.18	14.19	14.19	-0.77%	81,316
May 6, 2026	14.34	14.40	14.30	14.30	14.30	-0.28%	42,203
May 5, 2026	14.38	14.38	14.28	14.34	14.34	0.28%	154,961
May 4, 2026	14.40	14.40	14.26	14.30	14.30	-0.42%	62,994
May 1, 2026	14.30	14.46	14.25	14.36	14.36	0.63%	69,037
Apr 30, 2026	14.19	14.29	14.11	14.27	14.27	1.35%	78,055
Apr 29, 2026	14.14	14.26	14.00	14.08	14.08	-0.21%	74,491
Apr 28, 2026	14.14	14.16	14.07	14.11	14.11	-0.28%	93,092
Apr 27, 2026	14.20	14.20	14.13	14.15	14.15	-0.07%	69,568
Apr 24, 2026	14.13	14.28	14.13	14.16	14.16	-	111,134
Apr 23, 2026	14.18	14.24	14.09	14.16	14.16	-0.07%	59,203
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