BGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	16.95	17.07	16.91	17.00	17.00	0.65%	79,220
Aug 14, 2026	16.77	16.93	16.63	16.89	16.89	1.12%	52,392
Aug 13, 2026	16.66	16.82	16.57	16.80	16.70	0.42%	48,661
Aug 12, 2026	16.80	16.82	16.68	16.73	16.63	-	68,576
Aug 11, 2026	16.63	16.91	16.58	16.73	16.63	0.90%	88,372
Aug 10, 2026	16.03	16.58	15.98	16.58	16.48	4.15%	134,425
Aug 7, 2026	15.93	16.02	15.83	15.92	15.83	-0.50%	77,421
Aug 6, 2026	16.00	16.06	15.87	16.00	15.91	1.20%	86,688
Aug 5, 2026	16.18	16.22	15.80	15.81	15.72	-1.98%	77,459
Aug 4, 2026	16.09	16.30	15.88	16.13	16.04	-1.22%	58,558
Aug 3, 2026	16.37	16.46	16.16	16.33	16.24	-1.33%	98,930
Jul 31, 2026	16.41	16.60	16.28	16.55	16.45	1.10%	81,341
Jul 30, 2026	16.06	16.37	16.01	16.37	16.28	1.61%	66,169
Jul 29, 2026	16.18	16.35	16.04	16.11	16.02	1.00%	85,562
Jul 28, 2026	16.08	16.20	15.89	15.95	15.86	-1.36%	59,456
Jul 27, 2026	16.21	16.41	16.11	16.17	16.08	-2.00%	86,793
Jul 24, 2026	16.58	16.76	16.45	16.50	16.40	-0.48%	61,873
Jul 23, 2026	16.57	16.75	16.48	16.58	16.48	1.04%	97,093
Jul 22, 2026	16.35	16.55	16.35	16.41	16.31	0.98%	70,973
Jul 21, 2026	16.20	16.27	16.12	16.25	16.16	0.56%	67,041
Jul 20, 2026	16.04	16.17	16.02	16.16	16.07	1.00%	91,168
Jul 17, 2026	16.08	16.15	15.96	16.00	15.91	0.50%	64,942
Jul 16, 2026	15.96	16.09	15.91	15.92	15.83	-0.13%	60,243
Jul 15, 2026	16.10	16.10	15.81	15.94	15.85	-0.39%	109,680
Jul 14, 2026	16.17	16.18	15.92	16.10	15.91	0.75%	90,903
Jul 13, 2026	15.67	16.00	15.60	15.98	15.79	2.96%	92,835
Jul 10, 2026	15.54	15.55	15.38	15.52	15.34	0.78%	126,902
Jul 9, 2026	15.41	15.51	15.33	15.40	15.22	-0.39%	114,721
Jul 8, 2026	15.58	15.60	15.35	15.46	15.28	0.91%	87,733
Jul 7, 2026	14.99	15.33	14.99	15.32	15.14	2.61%	78,721
Jul 6, 2026	15.00	15.01	14.88	14.93	14.75	-0.20%	91,312
Jul 2, 2026	14.86	15.01	14.81	14.96	14.78	1.56%	84,169
Jul 1, 2026	14.92	14.98	14.67	14.73	14.56	-0.61%	83,113
Jun 30, 2026	14.71	14.90	14.71	14.82	14.65	0.61%	139,497
Jun 29, 2026	14.75	14.90	14.69	14.73	14.56	0.48%	91,624
Jun 26, 2026	14.73	14.83	14.62	14.66	14.49	-1.01%	86,352
Jun 25, 2026	14.58	14.82	14.51	14.81	14.64	1.44%	141,235
Jun 24, 2026	14.80	14.80	14.51	14.60	14.43	-2.28%	102,959
Jun 23, 2026	14.76	14.94	14.75	14.94	14.76	1.36%	104,143
Jun 22, 2026	14.74	14.82	14.63	14.74	14.57	0.82%	156,915
Jun 18, 2026	14.89	15.03	14.47	14.62	14.45	-2.27%	225,715
Jun 17, 2026	15.05	15.14	14.91	14.96	14.78	-0.47%	124,671
Jun 16, 2026	15.05	15.19	14.98	15.03	14.85	-0.99%	94,235
Jun 15, 2026	15.31	15.66	15.00	15.18	15.00	-3.33%	245,448
Jun 12, 2026	15.85	16.07	15.62	15.80	15.52	-0.25%	168,483
Jun 11, 2026	15.99	16.18	15.80	15.84	15.56	-0.94%	111,186
Jun 10, 2026	15.95	16.11	15.88	15.99	15.70	1.33%	110,605
Jun 9, 2026	15.93	15.93	15.65	15.78	15.50	-0.88%	74,678
Jun 8, 2026	15.90	16.12	15.89	15.92	15.64	1.08%	69,109
Jun 5, 2026	16.03	16.11	15.75	15.75	15.47	-1.81%	73,890