BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	12.99	13.02	12.97	12.98	12.98	0.39%	88,876
Jun 10, 2025	12.87	12.97	12.87	12.93	12.93	1.02%	95,505
Jun 9, 2025	12.81	12.88	12.80	12.80	12.80	0.16%	88,506
Jun 6, 2025	12.78	12.82	12.70	12.78	12.78	0.79%	81,799
Jun 5, 2025	12.68	12.74	12.63	12.68	12.68	0.16%	118,153
Jun 4, 2025	12.70	12.75	12.57	12.66	12.66	-	68,168
Jun 3, 2025	12.59	12.71	12.51	12.66	12.66	0.56%	69,741
Jun 2, 2025	12.52	12.65	12.42	12.59	12.59	1.70%	126,971
May 30, 2025	12.37	12.44	12.26	12.38	12.38	-0.24%	103,148
May 29, 2025	12.31	12.41	12.23	12.41	12.41	1.14%	213,063
May 28, 2025	12.38	12.38	12.23	12.27	12.27	-0.32%	79,286
May 27, 2025	12.34	12.35	12.25	12.31	12.31	0.74%	63,044
May 23, 2025	12.15	12.29	12.12	12.22	12.22	-0.41%	87,218
May 22, 2025	12.37	12.42	12.21	12.27	12.27	-1.13%	61,097
May 21, 2025	12.43	12.55	12.41	12.41	12.41	-0.64%	87,709
May 20, 2025	12.56	12.59	12.41	12.49	12.49	-0.56%	118,069
May 19, 2025	12.55	12.65	12.47	12.56	12.56	-0.79%	131,911
May 16, 2025	12.67	12.69	12.50	12.66	12.66	0.32%	52,255
May 15, 2025	12.58	12.68	12.45	12.62	12.62	-1.02%	67,916
May 14, 2025	12.73	12.85	12.61	12.75	12.65	-	85,404
May 13, 2025	12.79	12.89	12.68	12.75	12.65	-	82,511
May 12, 2025	12.79	12.83	12.67	12.75	12.65	2.16%	91,298
May 9, 2025	12.60	12.62	12.43	12.48	12.39	-	75,174
May 8, 2025	12.48	12.64	12.43	12.48	12.39	0.97%	82,622
May 7, 2025	12.44	12.44	12.31	12.36	12.27	-0.32%	43,923
May 6, 2025	12.30	12.45	12.29	12.40	12.31	0.57%	86,981
May 5, 2025	12.52	12.57	12.31	12.33	12.24	-1.99%	100,706
May 2, 2025	12.58	12.58	12.40	12.58	12.48	1.13%	46,573
May 1, 2025	12.43	12.59	12.30	12.44	12.35	0.89%	103,705
Apr 30, 2025	12.38	12.47	12.20	12.33	12.24	-1.75%	100,295
Apr 29, 2025	12.44	12.56	12.44	12.55	12.45	0.16%	57,434
Apr 28, 2025	12.45	12.61	12.45	12.53	12.43	0.24%	43,464
Apr 25, 2025	12.47	12.59	12.38	12.50	12.40	0.24%	99,977
Apr 24, 2025	12.37	12.50	12.30	12.47	12.38	1.55%	72,085
Apr 23, 2025	12.42	12.48	12.20	12.28	12.19	0.82%	149,780
Apr 22, 2025	12.09	12.25	12.09	12.18	12.09	1.92%	91,588
Apr 21, 2025	12.25	12.27	11.80	11.95	11.86	-2.45%	97,349
Apr 17, 2025	12.16	12.33	12.16	12.25	12.16	1.58%	73,732
Apr 16, 2025	11.99	12.17	11.90	12.06	11.97	1.09%	92,626
Apr 15, 2025	11.78	11.97	11.78	11.93	11.84	0.59%	75,816
Apr 14, 2025	11.93	11.97	11.63	11.86	11.67	1.54%	102,048
Apr 11, 2025	11.50	11.88	11.36	11.68	11.50	2.01%	106,358
Apr 10, 2025	11.94	12.10	11.31	11.45	11.27	-4.18%	215,276
Apr 9, 2025	11.22	12.23	11.08	11.95	11.76	6.03%	199,291
Apr 8, 2025	11.82	11.91	11.13	11.27	11.09	-1.66%	185,385
Apr 7, 2025	11.55	11.78	11.13	11.46	11.28	-3.70%	334,325
Apr 4, 2025	12.73	12.87	11.82	11.90	11.71	-8.46%	244,759
Apr 3, 2025	13.24	13.27	12.95	13.00	12.80	-4.62%	137,460
Apr 2, 2025	13.59	13.63	13.44	13.63	13.42	-	56,607
Apr 1, 2025	13.61	13.65	13.50	13.63	13.42	0.37%	79,745