BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.84	13.92	13.53	13.66	13.66	-1.30%	89,343
Feb 20, 2025	13.86	13.93	13.69	13.84	13.84	-0.36%	115,918
Feb 19, 2025	13.72	13.94	13.67	13.89	13.89	1.39%	77,316
Feb 18, 2025	13.75	13.79	13.56	13.70	13.70	-	119,773
Feb 14, 2025	13.55	13.72	13.50	13.70	13.70	1.03%	87,268
Feb 13, 2025	13.46	13.61	13.44	13.56	13.46	0.74%	99,542
Feb 12, 2025	13.50	13.63	13.46	13.46	13.37	-1.25%	56,246
Feb 11, 2025	13.60	13.64	13.57	13.63	13.53	0.52%	79,463
Feb 10, 2025	13.55	13.58	13.47	13.56	13.46	0.89%	96,216
Feb 7, 2025	13.39	13.48	13.33	13.44	13.35	0.30%	83,388
Feb 6, 2025	13.51	13.51	13.36	13.40	13.31	-0.67%	116,522
Feb 5, 2025	13.42	13.49	13.35	13.49	13.40	0.67%	139,155
Feb 4, 2025	13.31	13.43	13.23	13.40	13.31	0.68%	161,288
Feb 3, 2025	13.25	13.45	13.23	13.31	13.22	0.91%	184,164
Jan 31, 2025	13.39	13.50	13.13	13.19	13.10	-0.68%	124,137
Jan 30, 2025	13.07	13.37	13.01	13.28	13.19	2.31%	242,916
Jan 29, 2025	13.06	13.17	12.97	12.98	12.89	-0.84%	79,410
Jan 28, 2025	13.29	13.29	13.05	13.09	13.00	-1.21%	49,922
Jan 27, 2025	13.33	13.36	13.24	13.25	13.16	-0.60%	56,600
Jan 24, 2025	13.45	13.50	13.31	13.33	13.24	-0.60%	54,495
Jan 23, 2025	13.29	13.42	13.27	13.41	13.32	1.06%	79,748
Jan 22, 2025	13.44	13.51	13.22	13.27	13.18	-0.97%	91,082
Jan 21, 2025	13.51	13.51	13.32	13.40	13.31	-0.52%	91,307
Jan 17, 2025	13.45	13.56	13.33	13.47	13.38	0.37%	78,291
Jan 16, 2025	13.38	13.45	13.34	13.42	13.33	-0.15%	49,008
Jan 15, 2025	13.35	13.50	13.33	13.44	13.35	0.60%	73,573
Jan 14, 2025	13.29	13.40	13.22	13.36	13.17	0.15%	98,058
Jan 13, 2025	13.22	13.43	13.20	13.34	13.15	0.91%	95,402
Jan 10, 2025	13.16	13.30	13.13	13.22	13.03	0.92%	60,171
Jan 8, 2025	13.13	13.15	13.00	13.10	12.91	-0.08%	52,689
Jan 7, 2025	13.15	13.23	13.07	13.11	12.92	0.46%	74,451
Jan 6, 2025	13.03	13.07	13.00	13.05	12.87	0.62%	86,276
Jan 3, 2025	12.88	12.98	12.83	12.97	12.79	1.57%	63,950
Jan 2, 2025	12.68	12.90	12.65	12.77	12.59	1.27%	90,406
Dec 31, 2024	12.56	12.68	12.50	12.61	12.43	0.80%	144,131
Dec 30, 2024	12.56	12.65	12.48	12.51	12.33	-0.40%	97,712
Dec 27, 2024	12.61	12.69	12.52	12.56	12.38	-0.79%	117,531
Dec 26, 2024	12.69	12.69	12.60	12.66	12.48	0.08%	101,184
Dec 24, 2024	12.68	12.81	12.65	12.65	12.47	-0.24%	106,872
Dec 23, 2024	12.63	12.85	12.63	12.68	12.50	0.24%	96,755
Dec 20, 2024	12.60	12.70	12.60	12.65	12.47	0.24%	79,814
Dec 19, 2024	12.62	12.72	12.58	12.62	12.44	-0.24%	66,429
Dec 18, 2024	12.72	12.78	12.53	12.65	12.47	-0.63%	140,859
Dec 17, 2024	12.90	12.92	12.72	12.73	12.55	-1.55%	81,512
Dec 16, 2024	13.15	13.38	12.91	12.93	12.75	-2.27%	101,829
Dec 13, 2024	13.33	13.45	13.23	13.23	12.95	-0.45%	81,963
Dec 12, 2024	13.33	13.43	13.28	13.29	13.00	-0.30%	50,888
Dec 11, 2024	13.35	13.45	13.33	13.33	13.04	0.15%	83,928
Dec 10, 2024	13.61	13.69	13.31	13.31	13.02	-2.20%	78,581
Dec 9, 2024	13.55	13.73	13.54	13.61	13.32	0.96%	105,038
Dec 6, 2024	13.57	13.57	13.42	13.48	13.19	-0.37%	104,051
Dec 5, 2024	13.53	13.58	13.45	13.53	13.24	0.82%	115,436
Dec 4, 2024	13.58	13.60	13.36	13.42	13.13	-0.89%	109,750
Dec 3, 2024	13.65	13.73	13.54	13.54	13.25	-0.15%	83,975
Dec 2, 2024	13.66	13.71	13.51	13.56	13.27	-0.80%	100,666
Nov 29, 2024	13.76	13.84	13.67	13.67	13.38	-0.15%	44,321
Nov 27, 2024	13.85	13.85	13.69	13.69	13.40	-0.73%	84,014
Nov 26, 2024	13.82	13.84	13.72	13.79	13.49	0.07%	73,421
Nov 25, 2024	13.73	13.85	13.73	13.78	13.48	1.17%	124,506
Nov 22, 2024	13.73	13.75	13.62	13.62	13.33	-0.58%	49,344
Nov 21, 2024	13.53	13.76	13.53	13.70	13.41	1.52%	91,751
Nov 20, 2024	13.47	13.54	13.39	13.50	13.20	0.41%	64,125
Nov 19, 2024	13.46	13.51	13.41	13.44	13.15	-0.44%	75,887
Nov 18, 2024	13.46	13.56	13.42	13.50	13.21	0.97%	69,924
Nov 15, 2024	13.50	13.55	13.22	13.37	13.08	-1.33%	94,326
Nov 14, 2024	13.54	13.62	13.46	13.55	13.18	0.37%	62,820
Nov 13, 2024	13.55	13.57	13.44	13.50	13.14	-	94,230
Nov 12, 2024	13.65	13.66	13.41	13.50	13.14	-0.59%	64,552
Nov 11, 2024	13.50	13.63	13.48	13.58	13.21	1.12%	83,540
Nov 8, 2024	13.25	13.57	13.25	13.43	13.07	-0.37%	117,916
Nov 7, 2024	13.65	13.65	13.35	13.48	13.12	-0.66%	131,864
Nov 6, 2024	13.28	13.64	13.20	13.57	13.20	2.97%	204,941
Nov 5, 2024	13.13	13.18	13.08	13.18	12.82	0.75%	116,402
Nov 4, 2024	12.97	13.10	12.95	13.08	12.73	1.32%	64,036
Nov 1, 2024	13.07	13.08	12.88	12.91	12.56	-0.08%	83,964
Oct 31, 2024	13.01	13.01	12.87	12.92	12.57	-0.08%	77,719
Oct 30, 2024	12.82	12.98	12.82	12.93	12.58	1.17%	85,339
Oct 29, 2024	12.97	12.97	12.78	12.78	12.43	-1.39%	85,649
Oct 28, 2024	12.90	13.03	12.89	12.96	12.61	-1.05%	122,399
Oct 25, 2024	13.05	13.11	13.04	13.10	12.74	0.68%	67,401
Oct 24, 2024	13.05	13.06	12.95	13.01	12.66	-0.08%	45,634
Oct 23, 2024	13.06	13.09	12.94	13.02	12.67	-0.53%	78,145
Oct 22, 2024	12.98	13.09	12.94	13.09	12.74	1.28%	109,209
Oct 21, 2024	12.89	12.98	12.88	12.92	12.58	0.89%	184,779
Oct 18, 2024	12.88	12.88	12.79	12.81	12.46	-0.47%	68,848
Oct 17, 2024	12.81	12.92	12.80	12.87	12.52	0.31%	81,143
Oct 16, 2024	12.90	12.93	12.81	12.83	12.48	0.16%	94,975
Oct 15, 2024	12.92	12.94	12.80	12.81	12.46	-2.81%	106,953
Oct 14, 2024	13.20	13.21	13.14	13.18	12.75	-0.38%	76,785
Oct 11, 2024	13.13	13.28	13.13	13.23	12.80	0.15%	94,859
Oct 10, 2024	13.19	13.25	13.15	13.21	12.78	0.30%	60,168
Oct 9, 2024	12.99	13.21	12.99	13.17	12.74	1.07%	83,523
Oct 8, 2024	13.24	13.25	13.03	13.03	12.60	-2.25%	101,762
Oct 7, 2024	13.34	13.42	13.33	13.33	12.89	0.30%	122,295
Oct 4, 2024	13.35	13.41	13.28	13.29	12.86	-	121,747
Oct 3, 2024	13.13	13.33	13.10	13.29	12.86	0.91%	107,784
Oct 2, 2024	13.27	13.30	13.00	13.17	12.74	0.23%	133,838
Oct 1, 2024	12.84	13.15	12.80	13.14	12.71	2.02%	140,493
Sep 30, 2024	12.81	12.88	12.72	12.88	12.46	0.55%	130,267
Sep 27, 2024	12.85	12.85	12.70	12.81	12.39	0.39%	118,738