BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	11.04	11.04	10.98	11.01	-	-0.54%	55,961
Sep 8, 2026	11.04	11.09	11.01	11.07	11.07	0.36%	115,601
Sep 4, 2026	11.07	11.07	11.03	11.03	11.03	-0.63%	128,480
Sep 3, 2026	11.11	11.13	11.00	11.10	11.10	-0.09%	173,370
Sep 2, 2026	11.09	11.12	11.04	11.11	11.11	0.45%	103,558
Sep 1, 2026	11.13	11.14	11.05	11.06	11.06	-0.90%	102,509
Aug 31, 2026	11.14	11.17	11.08	11.16	11.16	0.45%	160,213
Aug 28, 2026	11.10	11.15	11.07	11.11	11.11	0.36%	90,958
Aug 27, 2026	11.02	11.08	11.00	11.07	11.07	0.64%	157,862
Aug 26, 2026	10.95	11.02	10.91	11.00	11.00	0.46%	154,467
Aug 25, 2026	10.89	10.96	10.86	10.95	10.95	1.01%	152,186
Aug 24, 2026	10.87	10.87	10.80	10.84	10.84	-0.18%	169,601
Aug 21, 2026	10.93	10.93	10.85	10.86	10.86	-0.18%	124,989
Aug 20, 2026	10.92	10.94	10.85	10.88	10.88	-0.73%	71,590
Aug 19, 2026	10.96	10.97	10.92	10.96	10.96	0.18%	54,670
Aug 18, 2026	10.95	10.95	10.90	10.94	10.94	-0.18%	116,148
Aug 17, 2026	10.90	10.96	10.88	10.96	10.96	0.92%	152,498
Aug 14, 2026	10.90	10.94	10.85	10.86	10.86	-0.46%	75,634
Aug 13, 2026	11.09	11.09	10.99	11.03	10.91	-0.27%	179,927
Aug 12, 2026	11.10	11.10	11.03	11.06	10.94	-0.18%	95,652
Aug 11, 2026	11.00	11.08	11.00	11.08	10.96	0.82%	92,636
Aug 10, 2026	10.89	11.00	10.89	10.99	10.87	0.92%	144,172
Aug 7, 2026	10.85	10.92	10.81	10.89	10.77	0.37%	137,266
Aug 6, 2026	10.90	10.93	10.82	10.85	10.73	-0.46%	121,010
Aug 5, 2026	10.86	10.96	10.86	10.90	10.78	0.74%	180,870
Aug 4, 2026	10.83	10.87	10.73	10.82	10.70	0.28%	156,513
Aug 3, 2026	10.85	10.89	10.79	10.79	10.67	-0.37%	96,462
Jul 31, 2026	10.78	10.84	10.74	10.83	10.71	0.74%	122,066
Jul 30, 2026	10.75	10.77	10.73	10.75	10.63	-	127,240
Jul 29, 2026	10.80	10.80	10.73	10.75	10.63	-0.46%	62,089
Jul 28, 2026	10.86	10.86	10.74	10.80	10.68	-0.55%	121,701
Jul 27, 2026	10.85	10.86	10.74	10.86	10.74	0.65%	139,593
Jul 24, 2026	10.79	10.83	10.72	10.79	10.67	-	119,748
Jul 23, 2026	10.87	10.87	10.73	10.79	10.67	-0.74%	133,366
Jul 22, 2026	10.67	10.97	10.67	10.87	10.75	1.49%	421,702
Jul 21, 2026	10.66	10.72	10.66	10.71	10.59	0.66%	77,802
Jul 20, 2026	10.58	10.71	10.58	10.64	10.52	0.57%	149,676
Jul 17, 2026	10.71	10.71	10.58	10.58	10.46	-1.40%	140,203
Jul 16, 2026	10.66	10.75	10.66	10.73	10.61	0.56%	89,635
Jul 15, 2026	10.67	10.70	10.65	10.67	10.55	0.10%	46,222
Jul 14, 2026	10.71	10.80	10.70	10.78	10.54	1.13%	144,731
Jul 13, 2026	10.68	10.72	10.65	10.66	10.43	-0.28%	84,055
Jul 10, 2026	10.64	10.73	10.64	10.69	10.46	-	165,625
Jul 9, 2026	10.66	10.70	10.64	10.69	10.46	0.75%	82,405
Jul 8, 2026	10.60	10.68	10.60	10.61	10.38	-0.28%	78,789
Jul 7, 2026	10.64	10.66	10.62	10.64	10.41	0.28%	66,279
Jul 6, 2026	10.68	10.70	10.60	10.61	10.38	-0.28%	100,859
Jul 2, 2026	10.67	10.69	10.62	10.64	10.41	-	66,224
Jul 1, 2026	10.66	10.68	10.62	10.64	10.41	-0.19%	92,678
Jun 30, 2026	10.60	10.66	10.57	10.66	10.43	1.04%	103,585