BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	11.48	11.50	11.42	11.47	11.47	-0.09%	96,201
Jan 28, 2026	11.49	11.50	11.44	11.48	11.48	0.09%	63,125
Jan 27, 2026	11.48	11.51	11.43	11.47	11.47	0.17%	98,298
Jan 26, 2026	11.57	11.57	11.44	11.45	11.45	-0.87%	176,208
Jan 23, 2026	11.55	11.55	11.51	11.55	11.55	0.26%	156,191
Jan 22, 2026	11.54	11.56	11.51	11.52	11.52	0.17%	73,477
Jan 21, 2026	11.44	11.54	11.44	11.50	11.50	0.09%	189,300
Jan 20, 2026	11.48	11.53	11.45	11.49	11.49	-0.61%	259,146
Jan 16, 2026	11.67	11.67	11.56	11.56	11.44	-0.69%	257,206
Jan 15, 2026	11.66	11.67	11.58	11.64	11.52	0.17%	90,199
Jan 14, 2026	11.62	11.63	11.59	11.62	11.50	0.09%	128,629
Jan 13, 2026	11.61	11.61	11.55	11.61	11.49	0.43%	136,516
Jan 12, 2026	11.56	11.58	11.54	11.56	11.44	0.17%	94,160
Jan 9, 2026	11.56	11.56	11.47	11.54	11.42	0.26%	88,975
Jan 8, 2026	11.50	11.55	11.46	11.51	11.39	0.09%	134,848
Jan 7, 2026	11.54	11.54	11.44	11.50	11.38	-0.17%	135,598
Jan 6, 2026	11.39	11.52	11.39	11.52	11.40	1.50%	303,713
Jan 5, 2026	11.30	11.37	11.30	11.35	11.23	0.53%	112,055
Jan 2, 2026	11.33	11.38	11.29	11.29	11.17	-0.35%	133,241
Dec 31, 2025	11.31	11.35	11.31	11.33	11.21	0.09%	240,634
Dec 30, 2025	11.31	11.38	11.31	11.32	11.20	-0.09%	248,831
Dec 29, 2025	11.39	11.43	11.29	11.33	11.21	-0.53%	423,137
Dec 26, 2025	11.38	11.42	11.38	11.39	11.27	0.31%	132,923
Dec 24, 2025	11.35	11.39	11.35	11.36	11.24	0.22%	110,939
Dec 23, 2025	11.31	11.37	11.30	11.33	11.21	0.09%	162,399
Dec 22, 2025	11.26	11.37	11.21	11.32	11.20	-0.53%	350,137
Dec 19, 2025	11.33	11.41	11.32	11.38	11.14	0.44%	194,717
Dec 18, 2025	11.35	11.38	11.32	11.33	11.09	0.09%	134,503
Dec 17, 2025	11.32	11.35	11.26	11.32	11.08	-0.09%	151,942
Dec 16, 2025	11.29	11.34	11.25	11.33	11.09	0.53%	192,992
Dec 15, 2025	11.30	11.31	11.25	11.27	11.03	0.27%	187,875
Dec 12, 2025	11.26	11.27	11.20	11.24	11.01	-0.18%	146,569
Dec 11, 2025	11.27	11.30	11.22	11.26	11.03	-0.27%	203,426
Dec 10, 2025	11.27	11.34	11.25	11.29	11.05	0.27%	186,089
Dec 9, 2025	11.24	11.27	11.18	11.26	11.03	0.45%	177,711
Dec 8, 2025	11.17	11.25	11.06	11.21	10.98	0.63%	460,436
Dec 5, 2025	11.22	11.35	11.05	11.14	10.91	-1.15%	492,593
Dec 4, 2025	11.27	11.28	11.20	11.27	11.03	0.27%	148,672
Dec 3, 2025	11.23	11.26	11.17	11.24	11.01	0.09%	194,808
Dec 2, 2025	11.27	11.27	11.16	11.23	11.00	-	236,742
Dec 1, 2025	11.28	11.32	11.21	11.23	11.00	-0.88%	261,867
Nov 28, 2025	11.38	11.40	11.30	11.33	11.09	0.27%	148,072
Nov 26, 2025	11.30	11.37	11.25	11.30	11.06	0.27%	211,240
Nov 25, 2025	11.21	11.31	11.16	11.27	11.03	0.71%	257,281
Nov 24, 2025	11.04	11.20	11.04	11.19	10.96	1.18%	473,421
Nov 21, 2025	11.04	11.10	11.01	11.06	10.83	0.27%	331,395
Nov 20, 2025	11.22	11.22	10.98	11.03	10.80	-1.96%	443,672
Nov 19, 2025	11.34	11.36	11.21	11.25	11.02	-0.71%	179,921
Nov 18, 2025	11.41	11.41	11.26	11.33	11.09	-0.70%	193,354
Nov 17, 2025	11.38	11.42	11.35	11.41	11.17	-0.17%	208,949