BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	14.99	15.09	14.77	14.79	-	-1.14%	52,501
Feb 13, 2026	14.89	15.09	14.83	14.96	14.96	0.13%	183,828
Feb 12, 2026	15.20	15.30	14.82	14.94	14.84	-1.71%	266,682
Feb 11, 2026	15.01	15.23	15.01	15.20	15.10	1.88%	407,891
Feb 10, 2026	15.00	15.14	14.86	14.92	14.82	-0.47%	375,932
Feb 9, 2026	14.84	14.99	14.84	14.99	14.89	0.60%	257,099
Feb 6, 2026	14.70	14.90	14.67	14.90	14.80	2.19%	225,456
Feb 5, 2026	14.70	14.74	14.45	14.58	14.49	-1.95%	204,562
Feb 4, 2026	14.75	14.93	14.62	14.87	14.77	0.61%	298,424
Feb 3, 2026	14.43	14.78	14.43	14.78	14.68	2.28%	449,145
Feb 2, 2026	15.37	15.39	14.37	14.45	14.36	-6.89%	729,922
Jan 30, 2026	15.46	15.57	15.19	15.52	15.42	0.19%	118,242
Jan 29, 2026	15.51	15.66	15.36	15.49	15.39	1.11%	104,664
Jan 28, 2026	15.26	15.33	15.11	15.32	15.22	0.92%	42,617
Jan 27, 2026	14.93	15.18	14.92	15.18	15.08	2.02%	102,006
Jan 26, 2026	15.16	15.16	14.85	14.88	14.78	-0.80%	102,433
Jan 23, 2026	14.97	15.19	14.97	15.00	14.90	0.67%	84,942
Jan 22, 2026	14.85	14.96	14.80	14.90	14.80	0.27%	56,737
Jan 21, 2026	14.86	15.00	14.83	14.86	14.76	0.54%	88,750
Jan 20, 2026	14.65	14.78	14.40	14.78	14.68	0.20%	97,037
Jan 16, 2026	14.58	14.76	14.58	14.75	14.56	0.82%	76,603
Jan 15, 2026	14.56	14.64	14.43	14.63	14.44	0.27%	94,006
Jan 14, 2026	14.27	14.72	14.27	14.59	14.40	2.60%	146,100
Jan 13, 2026	13.85	14.22	13.85	14.22	14.03	2.82%	147,960
Jan 12, 2026	13.81	13.85	13.73	13.83	13.65	0.51%	85,303
Jan 9, 2026	13.70	13.82	13.65	13.76	13.58	0.81%	92,076
Jan 8, 2026	13.44	13.70	13.35	13.65	13.47	1.64%	122,533
Jan 7, 2026	13.64	13.69	13.40	13.43	13.25	-1.18%	64,448
Jan 6, 2026	13.98	14.02	13.54	13.59	13.41	-2.51%	152,604
Jan 5, 2026	14.16	14.16	13.80	13.94	13.76	0.43%	257,627
Jan 2, 2026	13.49	13.91	13.49	13.88	13.70	2.51%	130,095
Dec 31, 2025	13.57	13.58	13.44	13.54	13.36	0.22%	164,443
Dec 30, 2025	13.42	13.53	13.39	13.51	13.33	1.20%	90,086
Dec 29, 2025	13.35	13.37	13.27	13.35	13.18	0.53%	95,413
Dec 26, 2025	13.40	13.45	13.28	13.28	13.11	-1.19%	90,846
Dec 24, 2025	13.52	13.53	13.38	13.44	13.26	-0.22%	46,520
Dec 23, 2025	13.40	13.52	13.36	13.47	13.29	0.37%	50,461
Dec 22, 2025	13.41	13.45	13.35	13.42	13.24	-	77,117
Dec 19, 2025	13.40	13.61	13.37	13.42	13.15	0.30%	108,962
Dec 18, 2025	13.48	13.62	13.36	13.38	13.11	-0.52%	89,485
Dec 17, 2025	13.38	13.50	13.32	13.45	13.18	0.90%	82,634
Dec 16, 2025	13.63	13.65	13.33	13.33	13.06	-2.42%	106,706
Dec 15, 2025	13.73	13.83	13.60	13.66	13.38	-0.36%	59,579
Dec 12, 2025	13.83	13.89	13.68	13.71	13.43	-0.87%	47,922
Dec 11, 2025	13.82	13.88	13.75	13.83	13.55	-0.43%	42,256
Dec 10, 2025	13.90	13.90	13.73	13.89	13.61	0.14%	70,797
Dec 9, 2025	13.85	13.99	13.85	13.87	13.59	0.51%	37,045
Dec 8, 2025	13.96	13.98	13.79	13.80	13.52	-1.64%	93,239
Dec 5, 2025	14.02	14.18	14.02	14.03	13.75	0.07%	105,943
Dec 4, 2025	14.00	14.12	14.00	14.02	13.74	0.21%	82,194