BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	12.58	12.58	12.48	12.55	12.55	0.32%	192,903
Jan 17, 2025	12.63	12.63	12.47	12.51	12.51	-0.48%	965,185
Jan 16, 2025	12.66	12.71	12.47	12.57	12.57	-0.40%	235,553
Jan 15, 2025	12.71	12.71	12.52	12.62	12.62	-0.24%	192,452
Jan 14, 2025	12.75	12.77	12.57	12.65	12.53	-	238,930
Jan 13, 2025	12.63	12.72	12.50	12.65	12.53	0.16%	230,949
Jan 10, 2025	12.73	12.75	12.50	12.63	12.51	-1.41%	271,820
Jan 8, 2025	12.82	12.82	12.73	12.81	12.69	-0.08%	132,093
Jan 7, 2025	12.85	12.91	12.76	12.82	12.70	0.08%	217,280
Jan 6, 2025	12.89	12.90	12.77	12.81	12.69	-0.31%	193,219
Jan 3, 2025	12.99	13.00	12.79	12.85	12.73	-0.62%	182,712
Jan 2, 2025	12.99	12.99	12.85	12.93	12.81	0.54%	122,645
Dec 31, 2024	12.97	12.97	12.80	12.86	12.74	-0.39%	148,293
Dec 30, 2024	13.02	13.02	12.85	12.91	12.79	-0.39%	121,316
Dec 27, 2024	13.06	13.06	12.83	12.96	12.84	-0.54%	137,643
Dec 26, 2024	13.03	13.14	12.95	13.03	12.91	0.15%	75,920
Dec 24, 2024	12.97	13.03	12.95	13.01	12.89	0.85%	48,636
Dec 23, 2024	12.83	12.90	12.74	12.90	12.78	1.02%	129,120
Dec 20, 2024	12.80	12.94	12.70	12.77	12.65	0.63%	174,225
Dec 19, 2024	12.95	12.97	12.68	12.69	12.57	-2.01%	176,368
Dec 18, 2024	13.09	13.16	12.85	12.95	12.83	-0.84%	122,259
Dec 17, 2024	13.38	13.39	13.00	13.06	12.94	-2.54%	164,093
Dec 16, 2024	13.28	13.43	13.24	13.40	13.27	0.68%	90,447
Dec 13, 2024	13.38	13.43	13.16	13.31	13.07	-0.30%	187,392
Dec 12, 2024	13.37	13.42	13.29	13.35	13.11	-	130,795
Dec 11, 2024	13.41	13.43	13.17	13.35	13.11	-0.22%	86,870
Dec 10, 2024	13.39	13.40	13.30	13.38	13.14	0.15%	84,342
Dec 9, 2024	13.26	13.47	13.25	13.36	13.12	0.98%	144,668
Dec 6, 2024	13.16	13.23	13.11	13.23	12.99	0.23%	80,640
Dec 5, 2024	13.16	13.20	13.07	13.20	12.96	-	108,452
Dec 4, 2024	13.37	13.59	13.11	13.20	12.96	-1.05%	180,816
Dec 3, 2024	13.21	13.54	13.16	13.34	13.10	1.29%	175,682
Dec 2, 2024	13.05	13.17	13.01	13.17	12.93	0.77%	78,276
Nov 29, 2024	13.05	13.10	13.02	13.07	12.83	0.46%	94,734
Nov 27, 2024	12.95	13.01	12.89	13.01	12.77	0.77%	110,267
Nov 26, 2024	12.99	12.99	12.83	12.91	12.67	-0.62%	94,199
Nov 25, 2024	13.02	13.06	12.91	12.99	12.75	0.23%	147,648
Nov 22, 2024	12.93	13.01	12.90	12.96	12.72	0.31%	181,159
Nov 21, 2024	12.98	12.98	12.84	12.92	12.68	0.08%	182,553
Nov 20, 2024	12.96	12.97	12.85	12.91	12.67	-0.39%	114,597
Nov 19, 2024	12.98	12.98	12.80	12.96	12.72	-	95,403
Nov 18, 2024	13.04	13.09	12.90	12.96	12.72	-0.61%	164,168
Nov 15, 2024	12.90	13.04	12.90	13.04	12.80	-	67,512
Nov 14, 2024	13.01	13.04	12.96	13.04	12.69	0.46%	80,927
Nov 13, 2024	13.06	13.09	12.90	12.98	12.63	-0.61%	128,014
Nov 12, 2024	13.06	13.08	12.94	13.06	12.70	-	98,932
Nov 11, 2024	13.20	13.22	13.01	13.06	12.70	-0.53%	197,792
Nov 8, 2024	13.06	13.15	13.00	13.13	12.77	1.00%	81,456
Nov 7, 2024	13.02	13.07	12.95	13.00	12.65	-0.15%	155,724
Nov 6, 2024	13.29	13.32	12.92	13.02	12.67	-0.69%	160,711
Nov 5, 2024	13.11	13.19	13.00	13.11	12.75	0.54%	55,392
Nov 4, 2024	13.20	13.31	12.99	13.04	12.69	-1.21%	133,126
Nov 1, 2024	13.06	13.20	13.06	13.20	12.84	1.15%	45,955
Oct 31, 2024	13.14	13.20	13.00	13.05	12.70	-1.14%	118,724
Oct 30, 2024	13.08	13.20	13.00	13.20	12.84	0.92%	78,182
Oct 29, 2024	13.05	13.12	13.00	13.08	12.72	-0.08%	117,923
Oct 28, 2024	13.03	13.15	12.92	13.09	12.73	0.93%	113,424
Oct 25, 2024	12.98	13.05	12.90	12.97	12.62	0.31%	84,401
Oct 24, 2024	12.99	13.01	12.88	12.93	12.58	-0.08%	76,453
Oct 23, 2024	13.00	13.03	12.87	12.94	12.59	-0.31%	62,915
Oct 22, 2024	13.07	13.16	12.90	12.98	12.63	-0.46%	130,524
Oct 21, 2024	12.99	13.07	12.92	13.04	12.69	0.62%	78,322
Oct 18, 2024	12.90	12.96	12.85	12.96	12.61	0.47%	80,469
Oct 17, 2024	12.94	12.95	12.84	12.90	12.55	0.08%	107,621
Oct 16, 2024	12.95	12.97	12.84	12.89	12.54	-0.39%	68,133
Oct 15, 2024	13.08	13.11	12.86	12.94	12.59	-1.30%	136,585
Oct 14, 2024	13.12	13.15	13.03	13.11	12.64	0.38%	101,502
Oct 11, 2024	13.22	13.23	12.97	13.06	12.59	-0.76%	129,713
Oct 10, 2024	13.17	13.20	13.05	13.16	12.68	0.46%	64,264
Oct 9, 2024	13.23	13.31	13.00	13.10	12.63	-0.68%	95,108
Oct 8, 2024	13.14	13.21	12.98	13.19	12.71	0.92%	77,702
Oct 7, 2024	13.03	13.37	12.94	13.07	12.60	0.62%	220,947
Oct 4, 2024	12.91	13.00	12.84	12.99	12.52	1.17%	116,483
Oct 3, 2024	12.77	12.87	12.77	12.84	12.38	0.55%	50,468
Oct 2, 2024	12.77	12.81	12.75	12.77	12.31	-0.55%	109,944
Oct 1, 2024	12.83	12.88	12.79	12.84	12.38	-0.77%	131,389
Sep 30, 2024	12.80	12.94	12.79	12.94	12.47	0.86%	114,584
Sep 27, 2024	12.77	12.87	12.77	12.83	12.37	0.47%	68,682
Sep 26, 2024	12.83	12.88	12.76	12.77	12.31	-0.47%	52,917
Sep 25, 2024	12.89	12.94	12.83	12.83	12.37	-0.70%	58,916
Sep 24, 2024	12.71	12.94	12.66	12.92	12.45	1.65%	97,047
Sep 23, 2024	12.75	12.80	12.70	12.71	12.25	-0.39%	76,771
Sep 20, 2024	12.80	12.88	12.75	12.76	12.30	-0.47%	60,081
Sep 19, 2024	12.77	12.92	12.76	12.82	12.36	0.71%	87,162
Sep 18, 2024	12.83	12.86	12.70	12.73	12.27	-0.39%	89,478
Sep 17, 2024	12.95	12.99	12.73	12.78	12.32	-1.08%	110,743
Sep 16, 2024	12.81	12.92	12.77	12.92	12.45	0.47%	92,233
Sep 13, 2024	12.92	13.00	12.84	12.86	12.28	0.08%	186,374
Sep 12, 2024	12.89	12.92	12.82	12.85	12.27	-0.23%	74,588
Sep 11, 2024	12.79	12.88	12.79	12.88	12.30	0.55%	70,191
Sep 10, 2024	12.86	12.88	12.76	12.81	12.23	-0.08%	110,927
Sep 9, 2024	12.82	12.82	12.75	12.82	12.24	0.39%	43,037
Sep 6, 2024	12.80	12.82	12.73	12.77	12.19	-0.16%	90,231
Sep 5, 2024	12.71	12.79	12.71	12.79	12.21	0.39%	51,857
Sep 4, 2024	12.69	12.74	12.65	12.74	12.17	0.08%	69,476
Sep 3, 2024	12.69	12.73	12.68	12.73	12.16	0.32%	51,672
Aug 30, 2024	12.70	12.75	12.69	12.69	12.12	-0.24%	134,443
Aug 29, 2024	12.71	12.75	12.68	12.72	12.15	0.08%	107,758
Aug 28, 2024	12.71	12.75	12.68	12.71	12.14	-0.08%	119,541
Aug 27, 2024	12.89	12.93	12.68	12.72	12.15	-1.01%	106,189