BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	13.50	13.65	13.50	13.62	13.62	0.96%	115,523
Sep 24, 2025	13.47	13.58	13.45	13.49	13.49	0.52%	110,639
Sep 23, 2025	13.31	13.50	13.31	13.42	13.42	0.90%	93,947
Sep 22, 2025	13.32	13.33	13.29	13.30	13.30	-0.37%	56,995
Sep 19, 2025	13.40	13.40	13.31	13.35	13.35	-0.60%	57,228
Sep 18, 2025	13.34	13.46	13.30	13.43	13.43	0.45%	93,866
Sep 17, 2025	13.42	13.48	13.32	13.37	13.37	-0.37%	50,581
Sep 16, 2025	13.41	13.50	13.35	13.42	13.42	0.37%	76,299
Sep 15, 2025	13.58	13.67	13.34	13.37	13.37	-1.91%	77,839
Sep 12, 2025	13.59	13.66	13.59	13.63	13.53	0.29%	56,147
Sep 11, 2025	13.64	13.64	13.55	13.59	13.49	-0.37%	79,884
Sep 10, 2025	13.58	13.67	13.56	13.64	13.54	0.52%	60,938
Sep 9, 2025	13.50	13.67	13.45	13.57	13.47	0.89%	70,400
Sep 8, 2025	13.50	13.60	13.43	13.45	13.35	-0.22%	52,293
Sep 5, 2025	13.60	13.60	13.44	13.48	13.38	-0.88%	50,472
Sep 4, 2025	13.40	13.60	13.40	13.60	13.50	1.64%	192,644
Sep 3, 2025	13.58	13.69	13.34	13.38	13.28	-1.91%	127,861
Sep 2, 2025	13.57	13.67	13.55	13.64	13.54	0.07%	93,273
Aug 29, 2025	13.59	13.68	13.56	13.63	13.53	0.37%	126,354
Aug 28, 2025	13.48	13.58	13.44	13.58	13.48	0.89%	101,428
Aug 27, 2025	13.40	13.49	13.40	13.46	13.36	0.37%	78,306
Aug 26, 2025	13.43	13.48	13.38	13.41	13.31	-0.22%	47,795
Aug 25, 2025	13.37	13.45	13.32	13.44	13.34	0.67%	78,199
Aug 22, 2025	13.29	13.35	13.25	13.35	13.25	0.91%	106,256
Aug 21, 2025	13.22	13.26	13.19	13.23	13.13	-	51,485
Aug 20, 2025	13.27	13.31	13.18	13.23	13.13	-0.23%	79,689
Aug 19, 2025	13.28	13.28	13.21	13.26	13.16	-0.08%	53,360
Aug 18, 2025	13.36	13.42	13.26	13.27	13.17	-0.67%	111,586
Aug 15, 2025	13.44	13.48	13.34	13.36	13.26	-1.18%	30,645
Aug 14, 2025	13.41	13.52	13.29	13.52	13.33	0.22%	85,900
Aug 13, 2025	13.36	13.49	13.26	13.49	13.30	1.20%	68,884
Aug 12, 2025	13.24	13.38	13.19	13.33	13.14	1.14%	108,035
Aug 11, 2025	13.25	13.29	13.18	13.18	12.99	-0.49%	72,155
Aug 8, 2025	13.29	13.31	13.23	13.25	13.05	0.04%	61,171
Aug 7, 2025	13.27	13.31	13.22	13.24	13.05	0.15%	54,574
Aug 6, 2025	13.23	13.31	13.22	13.22	13.03	0.46%	60,009
Aug 5, 2025	13.22	13.22	13.06	13.16	12.97	-0.68%	47,820
Aug 4, 2025	13.29	13.31	13.20	13.25	13.06	-	72,472
Aug 1, 2025	13.37	13.37	13.20	13.25	13.06	-1.05%	57,685
Jul 31, 2025	13.39	13.45	13.33	13.39	13.20	0.07%	81,709
Jul 30, 2025	13.41	13.47	13.30	13.38	13.19	-0.37%	67,410
Jul 29, 2025	13.34	13.45	13.34	13.43	13.24	0.52%	47,061
Jul 28, 2025	13.35	13.43	13.32	13.36	13.17	0.30%	65,777
Jul 25, 2025	13.36	13.37	13.27	13.32	13.13	-	66,236
Jul 24, 2025	13.24	13.34	13.20	13.32	13.13	-0.08%	63,131
Jul 23, 2025	13.29	13.33	13.25	13.33	13.14	0.60%	59,492
Jul 22, 2025	13.20	13.30	13.19	13.25	13.06	0.38%	60,497
Jul 21, 2025	13.26	13.26	13.17	13.20	13.01	0.46%	89,213
Jul 18, 2025	13.29	13.29	13.14	13.14	12.95	-0.76%	73,535
Jul 17, 2025	13.23	13.27	13.20	13.24	13.05	-0.15%	95,450