BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	12.45	12.61	12.45	12.53	12.53	0.24%	43,463
Apr 25, 2025	12.47	12.59	12.38	12.50	12.50	0.24%	99,977
Apr 24, 2025	12.37	12.50	12.30	12.47	12.47	1.55%	72,085
Apr 23, 2025	12.42	12.48	12.20	12.28	12.28	0.82%	149,780
Apr 22, 2025	12.09	12.25	12.09	12.18	12.18	1.92%	91,588
Apr 21, 2025	12.25	12.27	11.80	11.95	11.95	-2.45%	97,349
Apr 17, 2025	12.16	12.33	12.16	12.25	12.25	1.58%	73,732
Apr 16, 2025	11.99	12.17	11.90	12.06	12.06	1.09%	92,626
Apr 15, 2025	11.78	11.97	11.78	11.93	11.93	0.59%	75,816
Apr 14, 2025	11.93	11.97	11.63	11.86	11.76	1.54%	102,048
Apr 11, 2025	11.50	11.88	11.36	11.68	11.59	2.01%	106,358
Apr 10, 2025	11.94	12.10	11.31	11.45	11.36	-4.18%	215,276
Apr 9, 2025	11.22	12.23	11.08	11.95	11.85	6.03%	199,291
Apr 8, 2025	11.82	11.91	11.13	11.27	11.18	-1.66%	185,385
Apr 7, 2025	11.55	11.78	11.13	11.46	11.37	-3.70%	334,325
Apr 4, 2025	12.73	12.87	11.82	11.90	11.80	-8.46%	244,759
Apr 3, 2025	13.24	13.27	12.95	13.00	12.90	-4.62%	137,460
Apr 2, 2025	13.59	13.63	13.44	13.63	13.52	-	56,607
Apr 1, 2025	13.61	13.65	13.50	13.63	13.52	0.37%	79,745
Mar 31, 2025	13.54	13.70	13.40	13.58	13.47	0.30%	176,265
Mar 28, 2025	13.63	13.71	13.50	13.54	13.43	-0.95%	68,642
Mar 27, 2025	13.65	13.72	13.65	13.67	13.56	0.07%	38,908
Mar 26, 2025	13.72	13.77	13.61	13.66	13.55	-0.07%	68,485
Mar 25, 2025	13.64	13.75	13.63	13.67	13.56	0.81%	56,701
Mar 24, 2025	13.55	13.64	13.53	13.56	13.45	0.59%	75,866
Mar 21, 2025	13.50	13.54	13.44	13.48	13.37	-0.15%	50,431
Mar 20, 2025	13.48	13.56	13.40	13.50	13.39	0.07%	73,219
Mar 19, 2025	13.34	13.49	13.04	13.49	13.38	1.50%	112,666
Mar 18, 2025	13.30	13.39	13.25	13.29	13.18	0.30%	65,571
Mar 17, 2025	13.08	13.30	13.01	13.25	13.14	1.30%	94,986
Mar 14, 2025	12.99	13.19	12.99	13.08	12.97	0.62%	49,315
Mar 13, 2025	13.03	13.14	12.97	13.00	12.80	-	30,100
Mar 12, 2025	12.99	13.04	12.95	13.00	12.80	0.46%	54,754
Mar 11, 2025	12.87	13.00	12.84	12.94	12.74	0.78%	62,728
Mar 10, 2025	12.95	13.03	12.83	12.84	12.64	-1.23%	142,135
Mar 7, 2025	12.96	13.00	12.93	13.00	12.80	0.93%	105,680
Mar 6, 2025	12.91	13.06	12.88	12.88	12.68	-0.62%	69,693
Mar 5, 2025	13.03	13.06	12.85	12.96	12.76	-0.77%	126,394
Mar 4, 2025	13.15	13.16	12.84	13.06	12.86	-1.06%	105,268
Mar 3, 2025	13.40	13.55	13.14	13.20	13.00	-0.75%	113,808
Feb 28, 2025	13.11	13.35	13.04	13.30	13.10	1.45%	50,307
Feb 27, 2025	13.15	13.28	13.04	13.11	12.91	0.15%	116,610
Feb 26, 2025	13.32	13.34	13.06	13.09	12.89	-1.73%	102,201
Feb 25, 2025	13.48	13.48	13.23	13.32	13.12	-1.19%	87,388
Feb 24, 2025	13.66	13.66	13.39	13.48	13.27	-1.32%	95,252
Feb 21, 2025	13.84	13.92	13.53	13.66	13.45	-1.30%	89,343
Feb 20, 2025	13.86	13.93	13.69	13.84	13.63	-0.36%	115,918
Feb 19, 2025	13.72	13.94	13.67	13.89	13.68	1.39%	77,316
Feb 18, 2025	13.75	13.79	13.56	13.70	13.49	-	119,773
Feb 14, 2025	13.55	13.72	13.50	13.70	13.49	1.03%	87,268