BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	12.15	12.21	12.10	12.21	12.21	1.16%	136,941
Oct 10, 2025	12.18	12.18	12.05	12.07	12.07	-0.58%	78,939
Oct 9, 2025	12.22	12.22	12.12	12.14	12.14	-0.33%	82,646
Oct 8, 2025	12.23	12.28	12.18	12.18	12.18	-0.16%	156,382
Oct 7, 2025	12.07	12.20	12.04	12.20	12.20	1.50%	147,716
Oct 6, 2025	12.11	12.11	12.02	12.02	12.02	-0.41%	121,941
Oct 3, 2025	12.05	12.10	12.05	12.07	12.07	0.08%	73,031
Oct 2, 2025	12.14	12.15	12.05	12.06	12.06	-0.90%	114,626
Oct 1, 2025	12.16	12.25	12.16	12.17	12.17	0.16%	49,360
Sep 30, 2025	12.17	12.21	12.15	12.15	12.15	-0.33%	110,575
Sep 29, 2025	12.21	12.24	12.13	12.19	12.19	-0.57%	117,654
Sep 26, 2025	12.17	12.26	12.13	12.26	12.26	0.99%	150,815
Sep 25, 2025	12.09	12.14	12.05	12.14	12.14	0.58%	92,997
Sep 24, 2025	12.12	12.15	12.07	12.07	12.07	-0.66%	147,376
Sep 23, 2025	12.18	12.22	12.10	12.15	12.15	-0.25%	180,492
Sep 22, 2025	12.27	12.27	12.13	12.18	12.18	-0.41%	99,278
Sep 19, 2025	12.34	12.34	12.22	12.23	12.23	-0.89%	67,541
Sep 18, 2025	12.18	12.38	12.14	12.34	12.34	1.73%	212,732
Sep 17, 2025	12.24	12.24	12.11	12.13	12.13	-0.98%	174,478
Sep 16, 2025	12.43	12.44	12.21	12.25	12.25	-1.29%	145,272
Sep 15, 2025	12.27	12.44	12.26	12.41	12.41	-	145,735
Sep 12, 2025	12.37	12.41	12.30	12.41	12.29	0.32%	106,596
Sep 11, 2025	12.41	12.41	12.33	12.37	12.25	-0.32%	171,941
Sep 10, 2025	12.42	12.44	12.32	12.41	12.29	-0.24%	149,663
Sep 9, 2025	12.39	12.44	12.33	12.44	12.32	0.24%	105,253
Sep 8, 2025	12.45	12.45	12.38	12.41	12.29	-0.08%	89,750
Sep 5, 2025	12.43	12.44	12.36	12.42	12.30	-0.04%	134,119
Sep 4, 2025	12.48	12.48	12.38	12.43	12.31	-0.44%	139,566
Sep 3, 2025	12.52	12.52	12.43	12.48	12.36	-0.32%	95,100
Sep 2, 2025	12.50	12.52	12.42	12.52	12.40	0.08%	68,289
Aug 29, 2025	12.49	12.52	12.42	12.51	12.39	-0.32%	115,377
Aug 28, 2025	12.48	12.55	12.46	12.55	12.43	0.56%	103,656
Aug 27, 2025	12.45	12.48	12.39	12.48	12.36	0.32%	116,889
Aug 26, 2025	12.45	12.45	12.38	12.44	12.32	0.08%	68,407
Aug 25, 2025	12.45	12.47	12.37	12.43	12.31	-	77,368
Aug 22, 2025	12.49	12.52	12.38	12.43	12.31	-0.32%	107,041
Aug 21, 2025	12.41	12.47	12.35	12.47	12.35	0.40%	62,127
Aug 20, 2025	12.45	12.45	12.35	12.42	12.30	0.16%	92,961
Aug 19, 2025	12.47	12.47	12.37	12.40	12.28	-0.40%	96,526
Aug 18, 2025	12.42	12.46	12.31	12.45	12.33	0.32%	163,180
Aug 15, 2025	12.46	12.48	12.40	12.41	12.29	-0.80%	85,189
Aug 14, 2025	12.54	12.54	12.47	12.51	12.27	-	90,378
Aug 13, 2025	12.55	12.57	12.47	12.51	12.27	-	109,971
Aug 12, 2025	12.55	12.55	12.47	12.51	12.27	-	91,473
Aug 11, 2025	12.57	12.57	12.50	12.51	12.27	-	105,935
Aug 8, 2025	12.55	12.55	12.46	12.51	12.27	0.08%	89,882
Aug 7, 2025	12.55	12.60	12.41	12.50	12.26	0.08%	165,863
Aug 6, 2025	12.45	12.50	12.44	12.49	12.25	-	162,618
Aug 5, 2025	12.59	12.62	12.43	12.49	12.25	-0.79%	174,190
Aug 4, 2025	12.69	12.70	12.54	12.59	12.35	-0.79%	137,182