BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.94	10.94	10.81	10.81	10.81	-1.36%	145,984
Mar 5, 2026	11.00	11.04	10.95	10.96	10.96	-0.36%	99,077
Mar 4, 2026	10.80	11.04	10.78	11.00	11.00	0.64%	174,142
Mar 3, 2026	10.93	10.99	10.86	10.93	10.93	-0.64%	127,543
Mar 2, 2026	11.01	11.01	10.94	11.00	11.00	-0.27%	121,006
Feb 27, 2026	11.04	11.10	11.01	11.03	11.03	-0.63%	153,617
Feb 26, 2026	11.13	11.14	11.06	11.10	11.10	0.09%	88,870
Feb 25, 2026	11.09	11.10	11.07	11.09	11.09	0.45%	80,553
Feb 24, 2026	11.06	11.09	11.02	11.04	11.04	-0.36%	152,750
Feb 23, 2026	11.15	11.20	11.07	11.08	11.08	-1.07%	176,492
Feb 20, 2026	11.22	11.25	11.19	11.20	11.20	-0.18%	53,286
Feb 19, 2026	11.20	11.26	11.20	11.22	11.22	-0.18%	110,860
Feb 18, 2026	11.26	11.30	11.22	11.24	11.24	-0.09%	64,001
Feb 17, 2026	11.31	11.35	11.21	11.25	11.25	-0.71%	236,119
Feb 13, 2026	11.34	11.39	11.29	11.33	11.33	-0.70%	100,292
Feb 12, 2026	11.42	11.48	11.38	11.41	11.29	-0.26%	119,176
Feb 11, 2026	11.43	11.44	11.40	11.44	11.32	0.44%	92,894
Feb 10, 2026	11.42	11.42	11.37	11.39	11.27	0.18%	107,461
Feb 9, 2026	11.38	11.38	11.31	11.37	11.25	0.26%	99,190
Feb 6, 2026	11.36	11.43	11.33	11.34	11.22	-0.53%	250,826
Feb 5, 2026	11.43	11.43	11.40	11.40	11.28	-0.26%	119,386
Feb 4, 2026	11.44	11.45	11.38	11.43	11.31	-0.26%	128,135
Feb 3, 2026	11.47	11.50	11.40	11.46	11.34	-	223,498
Feb 2, 2026	11.47	11.50	11.42	11.46	11.34	0.09%	169,138
Jan 30, 2026	11.49	11.49	11.42	11.45	11.33	-0.17%	112,594
Jan 29, 2026	11.48	11.50	11.42	11.47	11.35	-0.09%	96,201
Jan 28, 2026	11.49	11.50	11.44	11.48	11.36	0.09%	63,125
Jan 27, 2026	11.48	11.51	11.43	11.47	11.35	0.17%	98,298
Jan 26, 2026	11.57	11.57	11.44	11.45	11.33	-0.87%	176,208
Jan 23, 2026	11.55	11.55	11.51	11.55	11.43	0.26%	156,191
Jan 22, 2026	11.54	11.56	11.51	11.52	11.40	0.17%	73,479
Jan 21, 2026	11.44	11.54	11.44	11.50	11.38	0.09%	189,300
Jan 20, 2026	11.48	11.53	11.45	11.49	11.37	-0.61%	259,148
Jan 16, 2026	11.67	11.67	11.56	11.56	11.32	-0.69%	257,206
Jan 15, 2026	11.66	11.67	11.58	11.64	11.40	0.17%	90,199
Jan 14, 2026	11.62	11.63	11.59	11.62	11.38	0.09%	128,629
Jan 13, 2026	11.61	11.61	11.55	11.61	11.37	0.43%	136,516
Jan 12, 2026	11.56	11.58	11.54	11.56	11.32	0.17%	94,160
Jan 9, 2026	11.56	11.56	11.47	11.54	11.30	0.26%	88,975
Jan 8, 2026	11.50	11.55	11.46	11.51	11.27	0.09%	134,848
Jan 7, 2026	11.54	11.54	11.44	11.50	11.26	-0.17%	135,598
Jan 6, 2026	11.39	11.52	11.39	11.52	11.28	1.50%	303,713
Jan 5, 2026	11.30	11.37	11.30	11.35	11.11	0.53%	112,055
Jan 2, 2026	11.33	11.38	11.29	11.29	11.05	-0.35%	133,241
Dec 31, 2025	11.31	11.35	11.31	11.33	11.09	0.09%	240,634
Dec 30, 2025	11.31	11.38	11.31	11.32	11.08	-0.09%	248,831
Dec 29, 2025	11.39	11.43	11.29	11.33	11.09	-0.53%	423,137
Dec 26, 2025	11.38	11.42	11.38	11.39	11.15	0.31%	132,923
Dec 24, 2025	11.35	11.39	11.35	11.36	11.12	0.22%	110,939
Dec 23, 2025	11.31	11.37	11.30	11.33	11.09	0.09%	162,399