BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	14.93	15.18	14.92	15.18	15.18	2.02%	102,006
Jan 26, 2026	15.16	15.16	14.85	14.88	14.88	-0.80%	102,432
Jan 23, 2026	14.97	15.19	14.97	15.00	15.00	0.67%	84,932
Jan 22, 2026	14.85	14.96	14.80	14.90	14.90	0.27%	56,537
Jan 21, 2026	14.86	15.00	14.83	14.86	14.86	0.54%	88,432
Jan 20, 2026	14.65	14.78	14.40	14.78	14.78	0.20%	97,037
Jan 16, 2026	14.58	14.76	14.58	14.75	14.65	0.82%	76,603
Jan 15, 2026	14.56	14.64	14.43	14.63	14.53	0.27%	94,006
Jan 14, 2026	14.27	14.72	14.27	14.59	14.49	2.60%	146,100
Jan 13, 2026	13.85	14.22	13.85	14.22	14.13	2.82%	147,960
Jan 12, 2026	13.81	13.85	13.73	13.83	13.74	0.51%	85,303
Jan 9, 2026	13.70	13.82	13.65	13.76	13.67	0.81%	92,076
Jan 8, 2026	13.44	13.70	13.35	13.65	13.56	1.64%	122,533
Jan 7, 2026	13.64	13.69	13.40	13.43	13.34	-1.18%	64,448
Jan 6, 2026	13.98	14.02	13.54	13.59	13.50	-2.51%	152,604
Jan 5, 2026	14.16	14.16	13.80	13.94	13.85	0.43%	257,627
Jan 2, 2026	13.49	13.91	13.49	13.88	13.79	2.51%	130,095
Dec 31, 2025	13.57	13.58	13.44	13.54	13.45	0.22%	164,443
Dec 30, 2025	13.42	13.53	13.39	13.51	13.42	1.20%	90,086
Dec 29, 2025	13.35	13.37	13.27	13.35	13.26	0.53%	95,413
Dec 26, 2025	13.40	13.45	13.28	13.28	13.19	-1.19%	90,846
Dec 24, 2025	13.52	13.53	13.38	13.44	13.35	-0.22%	46,520
Dec 23, 2025	13.40	13.52	13.36	13.47	13.38	0.37%	50,461
Dec 22, 2025	13.41	13.45	13.35	13.42	13.33	-	77,117
Dec 19, 2025	13.40	13.61	13.37	13.42	13.23	0.30%	108,962
Dec 18, 2025	13.48	13.62	13.36	13.38	13.20	-0.52%	89,485
Dec 17, 2025	13.38	13.50	13.32	13.45	13.26	0.90%	82,634
Dec 16, 2025	13.63	13.65	13.33	13.33	13.15	-2.42%	106,706
Dec 15, 2025	13.73	13.83	13.60	13.66	13.47	-0.36%	59,579
Dec 12, 2025	13.83	13.89	13.68	13.71	13.52	-0.87%	47,922
Dec 11, 2025	13.82	13.88	13.75	13.83	13.64	-0.43%	42,256
Dec 10, 2025	13.90	13.90	13.73	13.89	13.70	0.14%	70,797
Dec 9, 2025	13.85	13.99	13.85	13.87	13.68	0.51%	37,045
Dec 8, 2025	13.96	13.98	13.79	13.80	13.61	-1.64%	93,239
Dec 5, 2025	14.02	14.18	14.02	14.03	13.84	0.07%	105,943
Dec 4, 2025	14.00	14.12	14.00	14.02	13.83	0.21%	82,194
Dec 3, 2025	13.74	14.05	13.70	13.99	13.80	2.19%	109,753
Dec 2, 2025	13.73	13.77	13.60	13.69	13.50	-0.36%	114,922
Dec 1, 2025	13.92	14.11	13.74	13.74	13.55	-1.15%	169,929
Nov 28, 2025	13.80	13.96	13.70	13.90	13.71	1.68%	74,000
Nov 26, 2025	13.30	13.70	13.30	13.67	13.48	2.55%	113,766
Nov 25, 2025	13.37	13.51	13.31	13.33	13.15	-0.37%	57,465
Nov 24, 2025	13.41	13.45	13.25	13.38	13.20	0.15%	89,734
Nov 21, 2025	13.38	13.42	13.26	13.36	13.18	0.15%	78,707
Nov 20, 2025	13.49	13.63	13.32	13.34	13.16	-0.82%	84,297
Nov 19, 2025	13.49	13.59	13.34	13.45	13.26	-1.03%	56,732
Nov 18, 2025	13.56	13.67	13.52	13.59	13.40	-0.44%	71,066
Nov 17, 2025	13.78	13.89	13.50	13.65	13.46	-	75,077
Nov 14, 2025	13.77	13.90	13.65	13.65	13.46	-1.16%	78,451
Nov 13, 2025	13.90	13.99	13.81	13.81	13.52	-0.43%	85,021