BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	12.60	12.62	12.53	12.62	12.62	0.56%	118,017
Jul 24, 2025	12.69	12.69	12.52	12.55	12.55	-0.55%	145,148
Jul 23, 2025	12.62	12.66	12.51	12.62	12.62	0.24%	169,104
Jul 22, 2025	12.59	12.61	12.49	12.59	12.59	0.24%	68,215
Jul 21, 2025	12.58	12.63	12.47	12.56	12.56	-0.32%	272,977
Jul 18, 2025	12.42	12.63	12.33	12.60	12.60	1.20%	964,716
Jul 17, 2025	12.40	12.49	12.32	12.45	12.45	0.16%	192,216
Jul 16, 2025	12.53	12.53	12.42	12.43	12.43	-0.96%	115,271
Jul 15, 2025	12.45	12.60	12.42	12.55	12.55	0.32%	398,126
Jul 14, 2025	12.51	12.54	12.42	12.51	12.39	-0.32%	427,585
Jul 11, 2025	12.57	12.57	12.52	12.55	12.43	-	118,783
Jul 10, 2025	12.61	12.64	12.50	12.55	12.43	-	394,813
Jul 9, 2025	12.58	12.63	12.48	12.55	12.43	0.16%	283,210
Jul 8, 2025	12.50	12.56	12.44	12.53	12.41	0.40%	157,151
Jul 7, 2025	12.53	12.55	12.46	12.48	12.36	-1.27%	359,824
Jul 3, 2025	12.74	12.74	12.63	12.64	12.52	-0.86%	94,524
Jul 2, 2025	12.64	12.76	12.58	12.75	12.63	0.87%	200,123
Jul 1, 2025	12.55	12.64	12.54	12.64	12.52	0.96%	145,026
Jun 30, 2025	12.52	12.54	12.40	12.52	12.40	0.64%	160,721
Jun 27, 2025	12.38	12.50	12.34	12.44	12.32	0.48%	148,161
Jun 26, 2025	12.40	12.40	12.29	12.38	12.26	0.32%	112,266
Jun 25, 2025	12.32	12.38	12.27	12.34	12.22	0.33%	136,976
Jun 24, 2025	12.24	12.32	12.22	12.30	12.18	0.49%	68,005
Jun 23, 2025	12.25	12.30	12.20	12.24	12.12	-0.16%	106,990
Jun 20, 2025	12.28	12.33	12.23	12.26	12.14	-0.33%	191,222
Jun 18, 2025	12.43	12.45	12.27	12.30	12.18	-0.24%	153,715
Jun 17, 2025	12.42	12.43	12.25	12.33	12.21	-0.64%	102,110
Jun 16, 2025	12.64	12.64	12.41	12.41	12.29	-1.66%	137,312
Jun 13, 2025	12.43	12.67	12.39	12.62	12.50	0.32%	248,196
Jun 12, 2025	12.52	12.60	12.48	12.58	12.34	0.72%	207,630
Jun 11, 2025	12.38	12.53	12.38	12.49	12.26	0.89%	106,426
Jun 10, 2025	12.44	12.49	12.38	12.38	12.15	-0.96%	131,250
Jun 9, 2025	12.35	12.60	12.32	12.50	12.26	1.46%	164,740
Jun 6, 2025	12.30	12.41	12.30	12.32	12.09	0.16%	77,185
Jun 5, 2025	12.33	12.34	12.27	12.30	12.07	0.16%	168,904
Jun 4, 2025	12.30	12.34	12.26	12.28	12.05	-0.24%	67,679
Jun 3, 2025	12.30	12.36	12.28	12.31	12.08	-0.32%	87,282
Jun 2, 2025	12.25	12.42	12.21	12.35	12.12	0.82%	128,561
May 30, 2025	12.31	12.33	12.21	12.25	12.02	-0.49%	99,633
May 29, 2025	12.28	12.34	12.15	12.31	12.08	0.90%	82,585
May 28, 2025	12.20	12.30	12.16	12.20	11.97	-0.33%	58,335
May 27, 2025	12.33	12.37	12.17	12.24	12.01	-0.24%	111,520
May 23, 2025	12.26	12.31	12.17	12.27	12.04	-0.08%	64,187
May 22, 2025	12.40	12.40	12.22	12.28	12.05	-0.73%	83,688
May 21, 2025	12.40	12.42	12.31	12.37	12.14	-0.24%	102,674
May 20, 2025	12.31	12.40	12.31	12.40	12.17	1.14%	74,190
May 19, 2025	12.28	12.34	12.21	12.26	12.03	-1.61%	132,787
May 16, 2025	12.44	12.46	12.32	12.46	12.23	0.16%	80,160
May 15, 2025	12.35	12.45	12.19	12.44	12.21	0.16%	141,650
May 14, 2025	12.39	12.46	12.30	12.42	12.07	0.81%	137,947