BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.39	11.52	11.39	11.52	11.52	1.50%	303,713
Jan 5, 2026	11.30	11.37	11.30	11.35	11.35	0.53%	112,055
Jan 2, 2026	11.33	11.38	11.29	11.29	11.29	-0.35%	133,241
Dec 31, 2025	11.31	11.35	11.31	11.33	11.33	0.09%	240,632
Dec 30, 2025	11.31	11.38	11.31	11.32	11.32	-0.09%	248,781
Dec 29, 2025	11.39	11.43	11.29	11.33	11.33	-0.53%	423,137
Dec 26, 2025	11.38	11.42	11.38	11.39	11.39	0.31%	132,913
Dec 24, 2025	11.35	11.39	11.35	11.36	11.36	0.22%	110,939
Dec 23, 2025	11.31	11.37	11.30	11.33	11.33	0.09%	162,399
Dec 22, 2025	11.26	11.37	11.21	11.32	11.32	-0.53%	350,135
Dec 19, 2025	11.33	11.41	11.32	11.38	11.26	0.44%	194,717
Dec 18, 2025	11.35	11.38	11.32	11.33	11.21	0.09%	134,503
Dec 17, 2025	11.32	11.35	11.26	11.32	11.20	-0.09%	151,942
Dec 16, 2025	11.29	11.34	11.25	11.33	11.21	0.53%	192,992
Dec 15, 2025	11.30	11.31	11.25	11.27	11.15	0.27%	187,875
Dec 12, 2025	11.26	11.27	11.20	11.24	11.12	-0.18%	146,569
Dec 11, 2025	11.27	11.30	11.22	11.26	11.14	-0.27%	203,426
Dec 10, 2025	11.27	11.34	11.25	11.29	11.17	0.27%	186,089
Dec 9, 2025	11.24	11.27	11.18	11.26	11.14	0.45%	177,711
Dec 8, 2025	11.17	11.25	11.06	11.21	11.09	0.63%	460,436
Dec 5, 2025	11.22	11.35	11.05	11.14	11.02	-1.15%	492,593
Dec 4, 2025	11.27	11.28	11.20	11.27	11.15	0.27%	148,672
Dec 3, 2025	11.23	11.26	11.17	11.24	11.12	0.09%	194,808
Dec 2, 2025	11.27	11.27	11.16	11.23	11.11	-	236,742
Dec 1, 2025	11.28	11.32	11.21	11.23	11.11	-0.88%	261,867
Nov 28, 2025	11.38	11.40	11.30	11.33	11.21	0.27%	148,072
Nov 26, 2025	11.30	11.37	11.25	11.30	11.18	0.27%	211,240
Nov 25, 2025	11.21	11.31	11.16	11.27	11.15	0.71%	257,281
Nov 24, 2025	11.04	11.20	11.04	11.19	11.07	1.18%	473,421
Nov 21, 2025	11.04	11.10	11.01	11.06	10.94	0.27%	331,395
Nov 20, 2025	11.22	11.22	10.98	11.03	10.91	-1.96%	443,672
Nov 19, 2025	11.34	11.36	11.21	11.25	11.13	-0.71%	179,921
Nov 18, 2025	11.41	11.41	11.26	11.33	11.21	-0.70%	193,354
Nov 17, 2025	11.38	11.42	11.35	11.41	11.29	-0.17%	208,949
Nov 14, 2025	11.52	11.53	11.39	11.43	11.31	-1.38%	158,355
Nov 13, 2025	11.61	11.62	11.54	11.59	11.35	0.09%	163,042
Nov 12, 2025	11.65	11.65	11.57	11.58	11.34	-0.26%	126,950
Nov 11, 2025	11.58	11.63	11.58	11.61	11.37	0.09%	65,293
Nov 10, 2025	11.65	11.66	11.54	11.60	11.36	0.26%	204,281
Nov 7, 2025	11.71	11.71	11.49	11.57	11.33	-0.94%	133,682
Nov 6, 2025	11.75	11.75	11.65	11.68	11.44	-0.43%	100,226
Nov 5, 2025	11.69	11.73	11.67	11.73	11.49	0.34%	110,725
Nov 4, 2025	11.84	11.88	11.57	11.69	11.45	-1.68%	197,805
Nov 3, 2025	11.95	11.95	11.86	11.89	11.64	0.08%	107,167
Oct 31, 2025	11.78	11.88	11.75	11.88	11.63	0.85%	149,258
Oct 30, 2025	11.79	11.79	11.73	11.78	11.53	-0.08%	140,208
Oct 29, 2025	11.85	11.85	11.74	11.79	11.54	-0.25%	122,288
Oct 28, 2025	11.87	11.87	11.77	11.82	11.57	0.34%	120,196
Oct 27, 2025	11.94	11.94	11.78	11.78	11.53	-0.93%	227,545
Oct 24, 2025	11.86	11.90	11.84	11.89	11.64	0.42%	53,849