BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.79	15.79	15.51	15.59	15.59	0.26%	138,448
May 27, 2026	15.75	15.80	15.51	15.55	15.55	-2.45%	301,436
May 26, 2026	16.30	16.35	15.89	15.94	15.94	-2.69%	176,140
May 22, 2026	16.54	16.54	16.31	16.38	16.38	-0.18%	76,538
May 21, 2026	16.61	16.61	16.34	16.41	16.41	-0.85%	61,360
May 20, 2026	16.72	16.86	16.51	16.55	16.55	-1.25%	126,199
May 19, 2026	16.74	16.84	16.54	16.76	16.76	0.30%	131,704
May 18, 2026	16.48	16.77	16.39	16.71	16.71	1.77%	102,959
May 15, 2026	16.37	16.57	16.34	16.42	16.42	0.53%	85,843
May 14, 2026	16.36	16.43	16.28	16.43	16.33	0.86%	50,485
May 13, 2026	16.26	16.34	16.19	16.29	16.19	-0.06%	47,594
May 12, 2026	16.32	16.39	16.17	16.30	16.20	0.80%	53,934
May 11, 2026	16.00	16.19	15.99	16.17	16.07	2.15%	73,014
May 8, 2026	15.92	15.99	15.77	15.83	15.74	-0.69%	45,217
May 7, 2026	15.96	15.99	15.73	15.94	15.85	-1.30%	139,520
May 6, 2026	16.37	16.56	16.10	16.15	16.05	-4.38%	153,746
May 5, 2026	16.83	16.95	16.76	16.89	16.79	0.36%	56,766
May 4, 2026	16.75	16.92	16.68	16.83	16.73	0.36%	57,965
May 1, 2026	16.93	17.00	16.59	16.77	16.67	-1.18%	122,146
Apr 30, 2026	16.70	16.98	16.63	16.97	16.87	1.01%	94,676
Apr 29, 2026	16.63	16.80	16.43	16.80	16.70	2.38%	135,856
Apr 28, 2026	16.40	16.58	16.27	16.41	16.31	0.86%	105,784
Apr 27, 2026	16.26	16.50	16.20	16.27	16.17	0.31%	86,893
Apr 24, 2026	16.24	16.24	16.07	16.22	16.12	-0.37%	55,599
Apr 23, 2026	16.37	16.37	16.17	16.28	16.18	0.37%	97,242
Apr 22, 2026	16.12	16.23	16.08	16.22	16.12	1.57%	71,999
Apr 21, 2026	15.91	15.97	15.73	15.97	15.88	1.08%	63,915
Apr 20, 2026	15.83	15.98	15.72	15.80	15.71	0.32%	97,375
Apr 17, 2026	15.79	15.79	15.37	15.75	15.66	-2.78%	244,021
Apr 16, 2026	15.92	16.21	15.92	16.20	16.10	1.95%	108,293
Apr 15, 2026	15.94	16.04	15.81	15.89	15.80	-0.33%	91,945
Apr 14, 2026	16.19	16.19	15.87	16.04	15.85	-0.99%	168,973
Apr 13, 2026	16.21	16.37	16.06	16.20	16.01	1.19%	141,910
Apr 10, 2026	16.11	16.22	15.85	16.01	15.82	-1.17%	196,901
Apr 9, 2026	16.38	16.66	16.12	16.20	16.01	-0.61%	78,686
Apr 8, 2026	16.14	16.31	15.68	16.30	16.11	-2.40%	215,332
Apr 7, 2026	16.64	16.99	16.59	16.70	16.50	0.85%	117,814
Apr 6, 2026	16.55	16.60	16.39	16.56	16.36	0.12%	83,376
Apr 2, 2026	16.75	16.92	16.33	16.54	16.34	1.35%	185,453
Apr 1, 2026	16.88	16.99	16.28	16.32	16.12	-5.72%	391,425
Mar 31, 2026	17.35	17.70	17.06	17.31	17.10	-0.23%	306,507
Mar 30, 2026	17.51	17.69	17.31	17.35	17.14	-0.23%	177,186
Mar 27, 2026	17.31	17.44	17.10	17.39	17.18	1.05%	131,213
Mar 26, 2026	17.06	17.26	16.98	17.21	17.00	1.29%	133,149
Mar 25, 2026	16.85	17.04	16.64	16.99	16.79	0.41%	181,710
Mar 24, 2026	16.52	16.92	16.52	16.92	16.72	2.86%	242,516
Mar 23, 2026	16.35	16.55	16.18	16.45	16.25	-0.96%	312,089
Mar 20, 2026	16.89	16.89	16.60	16.61	16.41	-0.66%	212,993
Mar 19, 2026	16.48	16.81	16.40	16.72	16.52	2.01%	264,681
Mar 18, 2026	16.43	16.52	16.28	16.39	16.19	-0.24%	80,104