BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.69	12.70	12.62	12.69	12.69	0.16%	77,566
Feb 20, 2025	12.69	12.69	12.62	12.67	12.67	-0.16%	71,118
Feb 19, 2025	12.71	12.71	12.62	12.69	12.69	0.08%	116,425
Feb 18, 2025	12.78	12.78	12.63	12.68	12.68	-0.86%	162,366
Feb 14, 2025	12.75	12.82	12.75	12.79	12.79	-0.16%	103,128
Feb 13, 2025	12.85	12.90	12.77	12.81	12.69	-	121,372
Feb 12, 2025	12.74	12.82	12.70	12.81	12.69	0.31%	163,307
Feb 11, 2025	12.74	12.77	12.70	12.77	12.65	0.24%	63,639
Feb 10, 2025	12.72	12.75	12.66	12.74	12.62	0.16%	150,532
Feb 7, 2025	12.73	12.73	12.65	12.72	12.60	-0.31%	98,022
Feb 6, 2025	12.70	12.77	12.66	12.76	12.64	0.55%	142,927
Feb 5, 2025	12.73	12.73	12.66	12.69	12.57	-0.08%	84,995
Feb 4, 2025	12.74	12.74	12.66	12.70	12.58	-0.31%	113,982
Feb 3, 2025	12.72	12.74	12.65	12.74	12.62	-	113,796
Jan 31, 2025	12.73	12.76	12.68	12.74	12.62	0.24%	138,822
Jan 30, 2025	12.70	12.71	12.63	12.71	12.59	0.32%	110,116
Jan 29, 2025	12.67	12.68	12.62	12.67	12.55	0.16%	67,562
Jan 28, 2025	12.66	12.67	12.59	12.65	12.53	0.16%	88,960
Jan 27, 2025	12.69	12.69	12.58	12.63	12.51	-0.47%	104,120
Jan 24, 2025	12.66	12.69	12.60	12.69	12.57	0.24%	108,433
Jan 23, 2025	12.61	12.66	12.52	12.66	12.54	0.32%	159,475
Jan 22, 2025	12.61	12.66	12.55	12.62	12.50	0.56%	197,229
Jan 21, 2025	12.58	12.58	12.48	12.55	12.43	0.32%	192,903
Jan 17, 2025	12.63	12.63	12.47	12.51	12.39	-0.48%	965,185
Jan 16, 2025	12.66	12.71	12.47	12.57	12.45	-0.40%	235,553
Jan 15, 2025	12.71	12.71	12.52	12.62	12.50	-0.24%	192,452
Jan 14, 2025	12.75	12.77	12.57	12.65	12.41	-	238,930
Jan 13, 2025	12.63	12.72	12.50	12.65	12.41	0.16%	230,949
Jan 10, 2025	12.73	12.75	12.50	12.63	12.39	-1.41%	271,820
Jan 8, 2025	12.82	12.82	12.73	12.81	12.57	-0.08%	132,093
Jan 7, 2025	12.85	12.91	12.76	12.82	12.58	0.08%	217,280
Jan 6, 2025	12.89	12.90	12.77	12.81	12.57	-0.31%	193,219
Jan 3, 2025	12.99	13.00	12.79	12.85	12.61	-0.62%	182,712
Jan 2, 2025	12.99	12.99	12.85	12.93	12.69	0.54%	122,645
Dec 31, 2024	12.97	12.97	12.80	12.86	12.62	-0.39%	148,293
Dec 30, 2024	13.02	13.02	12.85	12.91	12.67	-0.39%	121,316
Dec 27, 2024	13.06	13.06	12.83	12.96	12.72	-0.54%	137,643
Dec 26, 2024	13.03	13.14	12.95	13.03	12.79	0.15%	75,920
Dec 24, 2024	12.97	13.03	12.95	13.01	12.77	0.85%	48,636
Dec 23, 2024	12.83	12.90	12.74	12.90	12.66	1.02%	129,120
Dec 20, 2024	12.80	12.94	12.70	12.77	12.53	0.63%	174,225
Dec 19, 2024	12.95	12.97	12.68	12.69	12.45	-2.01%	176,368
Dec 18, 2024	13.09	13.16	12.85	12.95	12.71	-0.84%	122,259
Dec 17, 2024	13.38	13.39	13.00	13.06	12.82	-2.54%	164,093
Dec 16, 2024	13.28	13.43	13.24	13.40	13.15	0.68%	90,447
Dec 13, 2024	13.38	13.43	13.16	13.31	12.95	-0.30%	187,392
Dec 12, 2024	13.37	13.42	13.29	13.35	12.98	-	130,795
Dec 11, 2024	13.41	13.43	13.17	13.35	12.98	-0.22%	86,870
Dec 10, 2024	13.39	13.40	13.30	13.38	13.01	0.15%	84,342
Dec 9, 2024	13.26	13.47	13.25	13.36	12.99	0.98%	144,668
Dec 6, 2024	13.16	13.23	13.11	13.23	12.87	0.23%	80,640
Dec 5, 2024	13.16	13.20	13.07	13.20	12.84	-	108,452
Dec 4, 2024	13.37	13.59	13.11	13.20	12.84	-1.05%	180,816
Dec 3, 2024	13.21	13.54	13.16	13.34	12.97	1.29%	175,682
Dec 2, 2024	13.05	13.17	13.01	13.17	12.81	0.77%	78,276
Nov 29, 2024	13.05	13.10	13.02	13.07	12.71	0.46%	94,734
Nov 27, 2024	12.95	13.01	12.89	13.01	12.65	0.77%	110,267
Nov 26, 2024	12.99	12.99	12.83	12.91	12.56	-0.62%	94,199
Nov 25, 2024	13.02	13.06	12.91	12.99	12.63	0.23%	147,648
Nov 22, 2024	12.93	13.01	12.90	12.96	12.61	0.31%	181,159
Nov 21, 2024	12.98	12.98	12.84	12.92	12.57	0.08%	182,553
Nov 20, 2024	12.96	12.97	12.85	12.91	12.56	-0.39%	114,597
Nov 19, 2024	12.98	12.98	12.80	12.96	12.61	-	95,403
Nov 18, 2024	13.04	13.09	12.90	12.96	12.61	-0.61%	164,168
Nov 15, 2024	12.90	13.04	12.90	13.04	12.68	-	67,512
Nov 14, 2024	13.01	13.04	12.96	13.04	12.57	0.46%	80,927
Nov 13, 2024	13.06	13.09	12.90	12.98	12.51	-0.61%	128,014
Nov 12, 2024	13.06	13.08	12.94	13.06	12.59	-	98,932
Nov 11, 2024	13.20	13.22	13.01	13.06	12.59	-0.53%	197,792
Nov 8, 2024	13.06	13.15	13.00	13.13	12.65	1.00%	81,456
Nov 7, 2024	13.02	13.07	12.95	13.00	12.53	-0.15%	155,724
Nov 6, 2024	13.29	13.32	12.92	13.02	12.55	-0.69%	160,711
Nov 5, 2024	13.11	13.19	13.00	13.11	12.63	0.54%	55,392
Nov 4, 2024	13.20	13.31	12.99	13.04	12.57	-1.21%	133,126
Nov 1, 2024	13.06	13.20	13.06	13.20	12.72	1.15%	45,955
Oct 31, 2024	13.14	13.20	13.00	13.05	12.58	-1.14%	118,724
Oct 30, 2024	13.08	13.20	13.00	13.20	12.72	0.92%	78,182
Oct 29, 2024	13.05	13.12	13.00	13.08	12.61	-0.08%	117,923
Oct 28, 2024	13.03	13.15	12.92	13.09	12.62	0.93%	113,424
Oct 25, 2024	12.98	13.05	12.90	12.97	12.50	0.31%	84,401
Oct 24, 2024	12.99	13.01	12.88	12.93	12.46	-0.08%	76,453
Oct 23, 2024	13.00	13.03	12.87	12.94	12.47	-0.31%	62,915
Oct 22, 2024	13.07	13.16	12.90	12.98	12.51	-0.46%	130,524
Oct 21, 2024	12.99	13.07	12.92	13.04	12.57	0.62%	78,322
Oct 18, 2024	12.90	12.96	12.85	12.96	12.49	0.47%	80,469
Oct 17, 2024	12.94	12.95	12.84	12.90	12.43	0.08%	107,621
Oct 16, 2024	12.95	12.97	12.84	12.89	12.42	-0.39%	68,133
Oct 15, 2024	13.08	13.11	12.86	12.94	12.47	-1.30%	136,585
Oct 14, 2024	13.12	13.15	13.03	13.11	12.52	0.38%	101,502
Oct 11, 2024	13.22	13.23	12.97	13.06	12.47	-0.76%	129,713
Oct 10, 2024	13.17	13.20	13.05	13.16	12.57	0.46%	64,264
Oct 9, 2024	13.23	13.31	13.00	13.10	12.51	-0.68%	95,108
Oct 8, 2024	13.14	13.21	12.98	13.19	12.59	0.92%	77,702
Oct 7, 2024	13.03	13.37	12.94	13.07	12.48	0.62%	220,947
Oct 4, 2024	12.91	13.00	12.84	12.99	12.40	1.17%	116,483
Oct 3, 2024	12.77	12.87	12.77	12.84	12.26	0.55%	50,468
Oct 2, 2024	12.77	12.81	12.75	12.77	12.19	-0.55%	109,944
Oct 1, 2024	12.83	12.88	12.79	12.84	12.26	-0.77%	131,389
Sep 30, 2024	12.80	12.94	12.79	12.94	12.36	0.86%	114,584
Sep 27, 2024	12.77	12.87	12.77	12.83	12.25	0.47%	68,682