BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	12.31	12.33	12.21	12.25	12.25	-0.49%	99,633
May 29, 2025	12.28	12.34	12.15	12.31	12.31	0.90%	82,585
May 28, 2025	12.20	12.30	12.16	12.20	12.20	-0.33%	58,335
May 27, 2025	12.33	12.37	12.17	12.24	12.24	-0.24%	111,520
May 23, 2025	12.26	12.31	12.17	12.27	12.27	-0.08%	64,187
May 22, 2025	12.40	12.40	12.22	12.28	12.28	-0.73%	83,688
May 21, 2025	12.40	12.42	12.31	12.37	12.37	-0.24%	102,674
May 20, 2025	12.31	12.40	12.31	12.40	12.40	1.14%	74,190
May 19, 2025	12.28	12.34	12.21	12.26	12.26	-1.61%	132,787
May 16, 2025	12.44	12.46	12.32	12.46	12.46	0.16%	80,160
May 15, 2025	12.35	12.45	12.19	12.44	12.44	0.16%	141,650
May 14, 2025	12.39	12.46	12.30	12.42	12.30	0.81%	137,947
May 13, 2025	12.27	12.32	12.25	12.32	12.20	0.57%	58,804
May 12, 2025	12.23	12.25	12.17	12.25	12.13	1.24%	98,744
May 9, 2025	12.13	12.14	12.06	12.10	11.98	0.33%	50,460
May 8, 2025	12.13	12.13	12.00	12.06	11.95	0.08%	114,511
May 7, 2025	12.06	12.11	12.01	12.05	11.94	0.33%	116,544
May 6, 2025	12.22	12.29	11.97	12.01	11.90	-1.72%	344,137
May 5, 2025	12.35	12.35	12.16	12.22	12.10	-0.65%	118,731
May 2, 2025	12.58	12.58	12.20	12.30	12.18	-1.44%	153,741
May 1, 2025	12.35	12.49	12.31	12.48	12.36	1.38%	131,460
Apr 30, 2025	12.05	12.31	12.04	12.31	12.19	2.24%	179,449
Apr 29, 2025	12.04	12.08	11.96	12.04	11.93	0.25%	85,168
Apr 28, 2025	12.08	12.08	11.92	12.01	11.90	0.08%	67,244
Apr 25, 2025	12.17	12.18	11.95	12.00	11.89	-0.33%	109,781
Apr 24, 2025	11.99	12.14	11.95	12.04	11.93	1.18%	74,874
Apr 23, 2025	11.91	11.95	11.82	11.90	11.79	1.19%	57,825
Apr 22, 2025	11.79	11.80	11.71	11.76	11.65	0.77%	42,923
Apr 21, 2025	11.73	11.75	11.63	11.67	11.56	-0.17%	80,000
Apr 17, 2025	11.73	11.79	11.67	11.69	11.58	0.26%	56,057
Apr 16, 2025	11.87	11.93	11.64	11.66	11.55	-1.44%	99,419
Apr 15, 2025	11.73	12.00	11.73	11.83	11.72	-0.17%	104,634
Apr 14, 2025	11.93	12.07	11.80	11.85	11.62	0.94%	98,381
Apr 11, 2025	11.84	11.86	11.59	11.74	11.51	-0.17%	112,621
Apr 10, 2025	11.82	11.85	11.53	11.76	11.53	-0.34%	180,700
Apr 9, 2025	11.22	12.17	11.20	11.80	11.57	5.73%	375,214
Apr 8, 2025	11.03	11.50	10.93	11.16	10.94	1.92%	253,914
Apr 7, 2025	10.71	11.10	10.21	10.95	10.74	-3.35%	339,398
Apr 4, 2025	12.16	12.16	11.30	11.33	11.11	-7.59%	395,296
Apr 3, 2025	12.27	12.28	12.15	12.26	12.02	-0.57%	150,383
Apr 2, 2025	12.39	12.39	12.29	12.33	12.09	-0.64%	81,273
Apr 1, 2025	12.46	12.46	12.34	12.41	12.17	-0.08%	72,872
Mar 31, 2025	12.45	12.46	12.37	12.42	12.18	-0.24%	215,195
Mar 28, 2025	12.44	12.49	12.40	12.45	12.21	0.16%	96,064
Mar 27, 2025	12.50	12.50	12.36	12.43	12.19	-0.56%	75,739
Mar 26, 2025	12.45	12.53	12.38	12.50	12.26	0.40%	101,528
Mar 25, 2025	12.43	12.45	12.37	12.45	12.21	0.57%	97,059
Mar 24, 2025	12.42	12.44	12.30	12.38	12.14	0.16%	104,632
Mar 21, 2025	12.42	12.46	12.35	12.36	12.12	0.16%	98,654
Mar 20, 2025	12.40	12.53	12.31	12.34	12.10	-0.48%	91,459