BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.08	16.20	15.89	15.95	15.95	-1.36%	57,453
Jul 27, 2026	16.21	16.41	16.11	16.17	16.17	-2.00%	86,790
Jul 24, 2026	16.58	16.76	16.45	16.50	16.50	-0.48%	61,854
Jul 23, 2026	16.57	16.75	16.48	16.58	16.58	1.04%	97,035
Jul 22, 2026	16.35	16.55	16.35	16.41	16.41	0.98%	70,870
Jul 21, 2026	16.20	16.27	16.12	16.25	16.25	0.56%	67,006
Jul 20, 2026	16.04	16.17	16.02	16.16	16.16	1.00%	91,168
Jul 17, 2026	16.08	16.15	15.96	16.00	16.00	0.50%	64,940
Jul 16, 2026	15.96	16.09	15.91	15.92	15.92	-0.13%	60,243
Jul 15, 2026	16.10	16.10	15.81	15.94	15.94	-0.39%	109,680
Jul 14, 2026	16.17	16.18	15.92	16.10	16.00	0.75%	90,903
Jul 13, 2026	15.67	16.00	15.60	15.98	15.88	2.96%	92,835
Jul 10, 2026	15.54	15.55	15.38	15.52	15.43	0.78%	126,902
Jul 9, 2026	15.41	15.51	15.33	15.40	15.31	-0.39%	114,721
Jul 8, 2026	15.58	15.60	15.35	15.46	15.37	0.91%	87,733
Jul 7, 2026	14.99	15.33	14.99	15.32	15.23	2.61%	78,721
Jul 6, 2026	15.00	15.01	14.88	14.93	14.84	-0.20%	91,312
Jul 2, 2026	14.86	15.01	14.81	14.96	14.87	1.56%	84,169
Jul 1, 2026	14.92	14.98	14.67	14.73	14.64	-0.61%	83,113
Jun 30, 2026	14.71	14.90	14.71	14.82	14.73	0.61%	139,497
Jun 29, 2026	14.75	14.90	14.69	14.73	14.64	0.48%	91,624
Jun 26, 2026	14.73	14.83	14.62	14.66	14.57	-1.01%	86,352
Jun 25, 2026	14.58	14.82	14.51	14.81	14.72	1.44%	141,235
Jun 24, 2026	14.80	14.80	14.51	14.60	14.51	-2.28%	102,959
Jun 23, 2026	14.76	14.94	14.75	14.94	14.85	1.36%	104,143
Jun 22, 2026	14.74	14.82	14.63	14.74	14.65	0.82%	156,915
Jun 18, 2026	14.89	15.03	14.47	14.62	14.53	-2.27%	225,715
Jun 17, 2026	15.05	15.14	14.91	14.96	14.87	-0.47%	124,671
Jun 16, 2026	15.05	15.19	14.98	15.03	14.94	-0.99%	94,235
Jun 15, 2026	15.31	15.66	15.00	15.18	15.09	-3.33%	245,448
Jun 12, 2026	15.85	16.07	15.62	15.80	15.61	-0.25%	168,483
Jun 11, 2026	15.99	16.18	15.80	15.84	15.65	-0.94%	111,186
Jun 10, 2026	15.95	16.11	15.88	15.99	15.80	1.33%	110,605
Jun 9, 2026	15.93	15.93	15.65	15.78	15.59	-0.88%	74,678
Jun 8, 2026	15.90	16.12	15.89	15.92	15.73	1.08%	69,109
Jun 5, 2026	16.03	16.11	15.75	15.75	15.56	-1.81%	73,890
Jun 4, 2026	15.96	16.23	15.92	16.04	15.84	-0.19%	64,854
Jun 3, 2026	16.04	16.27	15.97	16.07	15.87	0.63%	69,161
Jun 2, 2026	15.77	16.00	15.77	15.97	15.78	1.20%	77,124
Jun 1, 2026	15.62	15.86	15.60	15.78	15.59	1.81%	152,306
May 29, 2026	15.58	15.66	15.46	15.50	15.31	-0.58%	104,384
May 28, 2026	15.79	15.79	15.51	15.59	15.40	0.26%	138,455
May 27, 2026	15.75	15.80	15.51	15.55	15.36	-2.45%	301,497
May 26, 2026	16.30	16.35	15.89	15.94	15.75	-2.69%	176,140
May 22, 2026	16.54	16.54	16.31	16.38	16.18	-0.18%	77,604
May 21, 2026	16.61	16.61	16.34	16.41	16.21	-0.85%	61,397
May 20, 2026	16.72	16.86	16.51	16.55	16.35	-1.25%	126,284
May 19, 2026	16.74	16.84	16.54	16.76	16.56	0.30%	132,020
May 18, 2026	16.48	16.77	16.39	16.71	16.51	1.77%	102,959
May 15, 2026	16.37	16.57	16.34	16.42	16.22	0.53%	85,843