BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	13.61	13.61	13.59	13.61	-	0.15%	2,277
Jul 10, 2025	13.61	13.64	13.56	13.59	13.59	-0.22%	54,885
Jul 9, 2025	13.50	13.64	13.48	13.62	13.62	0.74%	104,544
Jul 8, 2025	13.36	13.52	13.32	13.52	13.52	1.43%	74,824
Jul 7, 2025	13.49	13.49	13.31	13.33	13.33	-1.41%	90,933
Jul 3, 2025	13.57	13.58	13.42	13.52	13.52	0.30%	78,634
Jul 2, 2025	13.47	13.50	13.37	13.48	13.48	0.52%	64,410
Jul 1, 2025	13.30	13.43	13.14	13.41	13.41	1.13%	87,626
Jun 30, 2025	13.32	13.32	13.21	13.26	13.26	0.38%	114,465
Jun 27, 2025	13.25	13.31	13.08	13.21	13.21	0.15%	57,256
Jun 26, 2025	13.26	13.27	13.12	13.19	13.19	-	33,002
Jun 25, 2025	13.12	13.25	13.07	13.19	13.19	0.53%	37,166
Jun 24, 2025	13.05	13.21	13.01	13.12	13.12	0.15%	60,368
Jun 23, 2025	13.59	13.59	13.10	13.10	13.10	-3.25%	121,795
Jun 20, 2025	13.45	13.54	13.43	13.54	13.54	0.74%	61,691
Jun 18, 2025	13.41	13.45	13.39	13.44	13.44	0.45%	45,534
Jun 17, 2025	13.25	13.38	13.25	13.38	13.38	1.44%	61,690
Jun 16, 2025	13.23	13.32	13.12	13.19	13.19	-0.08%	90,688
Jun 13, 2025	13.16	13.25	13.06	13.20	13.20	0.92%	142,078
Jun 12, 2025	13.02	13.09	13.02	13.08	12.98	0.77%	72,702
Jun 11, 2025	12.99	13.02	12.97	12.98	12.89	0.39%	88,876
Jun 10, 2025	12.87	12.97	12.87	12.93	12.84	1.02%	95,505
Jun 9, 2025	12.81	12.88	12.80	12.80	12.71	0.16%	88,506
Jun 6, 2025	12.78	12.82	12.70	12.78	12.69	0.79%	81,799
Jun 5, 2025	12.68	12.74	12.63	12.68	12.59	0.16%	118,153
Jun 4, 2025	12.70	12.75	12.57	12.66	12.57	-	68,168
Jun 3, 2025	12.59	12.71	12.51	12.66	12.57	0.56%	69,741
Jun 2, 2025	12.52	12.65	12.42	12.59	12.50	1.70%	126,971
May 30, 2025	12.37	12.44	12.26	12.38	12.29	-0.24%	103,148
May 29, 2025	12.31	12.41	12.23	12.41	12.32	1.14%	213,063
May 28, 2025	12.38	12.38	12.23	12.27	12.18	-0.32%	79,286
May 27, 2025	12.34	12.35	12.25	12.31	12.22	0.74%	63,044
May 23, 2025	12.15	12.29	12.12	12.22	12.13	-0.41%	87,218
May 22, 2025	12.37	12.42	12.21	12.27	12.18	-1.13%	61,097
May 21, 2025	12.43	12.55	12.41	12.41	12.32	-0.64%	87,709
May 20, 2025	12.56	12.59	12.41	12.49	12.40	-0.56%	118,069
May 19, 2025	12.55	12.65	12.47	12.56	12.47	-0.79%	131,911
May 16, 2025	12.67	12.69	12.50	12.66	12.57	0.32%	52,255
May 15, 2025	12.58	12.68	12.45	12.62	12.53	-1.02%	67,916
May 14, 2025	12.73	12.85	12.61	12.75	12.56	-	85,404
May 13, 2025	12.79	12.89	12.68	12.75	12.56	-	82,511
May 12, 2025	12.79	12.83	12.67	12.75	12.56	2.16%	91,298
May 9, 2025	12.60	12.62	12.43	12.48	12.29	-	75,174
May 8, 2025	12.48	12.64	12.43	12.48	12.29	0.97%	82,622
May 7, 2025	12.44	12.44	12.31	12.36	12.18	-0.32%	43,923
May 6, 2025	12.30	12.45	12.29	12.40	12.22	0.57%	86,981
May 5, 2025	12.52	12.57	12.31	12.33	12.15	-1.99%	100,706
May 2, 2025	12.58	12.58	12.40	12.58	12.39	1.13%	46,573
May 1, 2025	12.43	12.59	12.30	12.44	12.25	0.89%	103,705
Apr 30, 2025	12.38	12.47	12.20	12.33	12.15	-1.75%	100,295