BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.96	12.97	12.85	12.91	12.91	-0.39%	114,597
Nov 19, 2024	12.98	12.98	12.80	12.96	12.96	-	95,403
Nov 18, 2024	13.04	13.09	12.90	12.96	12.96	-0.61%	164,168
Nov 15, 2024	12.90	13.04	12.90	13.04	13.04	-	67,512
Nov 14, 2024	13.01	13.04	12.96	13.04	12.92	0.46%	80,927
Nov 13, 2024	13.06	13.09	12.90	12.98	12.86	-0.61%	128,014
Nov 12, 2024	13.06	13.08	12.94	13.06	12.94	-	98,932
Nov 11, 2024	13.20	13.22	13.01	13.06	12.94	-0.53%	197,792
Nov 8, 2024	13.06	13.15	13.00	13.13	13.01	1.00%	81,456
Nov 7, 2024	13.02	13.07	12.95	13.00	12.88	-0.15%	155,724
Nov 6, 2024	13.29	13.32	12.92	13.02	12.90	-0.69%	160,711
Nov 5, 2024	13.11	13.19	13.00	13.11	12.99	0.54%	55,392
Nov 4, 2024	13.20	13.31	12.99	13.04	12.92	-1.21%	133,126
Nov 1, 2024	13.06	13.20	13.06	13.20	13.08	1.15%	45,955
Oct 31, 2024	13.14	13.20	13.00	13.05	12.93	-1.14%	118,724
Oct 30, 2024	13.08	13.20	13.00	13.20	13.08	0.92%	78,182
Oct 29, 2024	13.05	13.12	13.00	13.08	12.96	-0.08%	117,923
Oct 28, 2024	13.03	13.15	12.92	13.09	12.97	0.93%	113,424
Oct 25, 2024	12.98	13.05	12.90	12.97	12.85	0.31%	84,401
Oct 24, 2024	12.99	13.01	12.88	12.93	12.81	-0.08%	76,453
Oct 23, 2024	13.00	13.03	12.87	12.94	12.82	-0.31%	62,915
Oct 22, 2024	13.07	13.16	12.90	12.98	12.86	-0.46%	130,524
Oct 21, 2024	12.99	13.07	12.92	13.04	12.92	0.62%	78,322
Oct 18, 2024	12.90	12.96	12.85	12.96	12.84	0.47%	80,469
Oct 17, 2024	12.94	12.95	12.84	12.90	12.78	0.08%	107,621
Oct 16, 2024	12.95	12.97	12.84	12.89	12.77	-0.39%	68,133
Oct 15, 2024	13.08	13.11	12.86	12.94	12.82	-1.30%	136,585
Oct 14, 2024	13.12	13.15	13.03	13.11	12.87	0.38%	101,502
Oct 11, 2024	13.22	13.23	12.97	13.06	12.82	-0.76%	129,713
Oct 10, 2024	13.17	13.20	13.05	13.16	12.92	0.46%	64,264
Oct 9, 2024	13.23	13.31	13.00	13.10	12.86	-0.68%	95,108
Oct 8, 2024	13.14	13.21	12.98	13.19	12.95	0.92%	77,702
Oct 7, 2024	13.03	13.37	12.94	13.07	12.83	0.62%	220,947
Oct 4, 2024	12.91	13.00	12.84	12.99	12.75	1.17%	116,483
Oct 3, 2024	12.77	12.87	12.77	12.84	12.61	0.55%	50,468
Oct 2, 2024	12.77	12.81	12.75	12.77	12.54	-0.55%	109,944
Oct 1, 2024	12.83	12.88	12.79	12.84	12.61	-0.77%	131,389
Sep 30, 2024	12.80	12.94	12.79	12.94	12.70	0.86%	114,584
Sep 27, 2024	12.77	12.87	12.77	12.83	12.60	0.47%	68,682
Sep 26, 2024	12.83	12.88	12.76	12.77	12.54	-0.47%	52,917
Sep 25, 2024	12.89	12.94	12.83	12.83	12.60	-0.70%	58,916
Sep 24, 2024	12.71	12.94	12.66	12.92	12.68	1.65%	97,047
Sep 23, 2024	12.75	12.80	12.70	12.71	12.48	-0.39%	76,771
Sep 20, 2024	12.80	12.88	12.75	12.76	12.53	-0.47%	60,081
Sep 19, 2024	12.77	12.92	12.76	12.82	12.59	0.71%	87,162
Sep 18, 2024	12.83	12.86	12.70	12.73	12.50	-0.39%	89,478
Sep 17, 2024	12.95	12.99	12.73	12.78	12.55	-1.08%	110,743
Sep 16, 2024	12.81	12.92	12.77	12.92	12.68	0.47%	92,233
Sep 13, 2024	12.92	13.00	12.84	12.86	12.51	0.08%	186,374
Sep 12, 2024	12.89	12.92	12.82	12.85	12.50	-0.23%	74,588
Sep 11, 2024	12.79	12.88	12.79	12.88	12.53	0.55%	70,191
Sep 10, 2024	12.86	12.88	12.76	12.81	12.46	-0.08%	110,927
Sep 9, 2024	12.82	12.82	12.75	12.82	12.47	0.39%	43,037
Sep 6, 2024	12.80	12.82	12.73	12.77	12.42	-0.16%	90,231
Sep 5, 2024	12.71	12.79	12.71	12.79	12.44	0.39%	51,857
Sep 4, 2024	12.69	12.74	12.65	12.74	12.39	0.08%	69,476
Sep 3, 2024	12.69	12.73	12.68	12.73	12.38	0.32%	51,672
Aug 30, 2024	12.70	12.75	12.69	12.69	12.34	-0.24%	134,443
Aug 29, 2024	12.71	12.75	12.68	12.72	12.37	0.08%	107,758
Aug 28, 2024	12.71	12.75	12.68	12.71	12.36	-0.08%	119,541
Aug 27, 2024	12.89	12.93	12.68	12.72	12.37	-1.01%	106,189
Aug 26, 2024	12.95	12.98	12.84	12.85	12.50	-0.46%	122,684
Aug 23, 2024	12.79	12.91	12.76	12.91	12.56	1.25%	50,511
Aug 22, 2024	12.76	12.80	12.73	12.75	12.40	-0.16%	77,413
Aug 21, 2024	12.82	12.84	12.72	12.77	12.42	-0.16%	89,850
Aug 20, 2024	12.74	12.81	12.71	12.79	12.44	0.63%	74,316
Aug 19, 2024	12.82	12.85	12.69	12.71	12.36	-0.86%	128,555
Aug 16, 2024	12.89	12.93	12.75	12.82	12.47	-0.70%	128,459
Aug 15, 2024	12.92	12.96	12.85	12.91	12.56	-0.31%	66,880
Aug 14, 2024	12.85	12.96	12.85	12.95	12.48	1.01%	71,826
Aug 13, 2024	12.82	12.89	12.79	12.82	12.36	-	79,813
Aug 12, 2024	12.92	12.92	12.77	12.82	12.36	-0.54%	104,377
Aug 9, 2024	12.80	12.90	12.77	12.89	12.42	0.94%	60,139
Aug 8, 2024	12.86	12.86	12.76	12.77	12.31	0.31%	67,395
Aug 7, 2024	12.69	12.78	12.63	12.73	12.27	1.19%	79,849
Aug 6, 2024	12.40	12.60	12.33	12.58	12.12	1.70%	95,556
Aug 5, 2024	12.74	12.84	12.05	12.37	11.92	-3.81%	271,800
Aug 2, 2024	13.19	13.19	12.77	12.86	12.39	-2.58%	156,616
Aug 1, 2024	13.25	13.28	13.15	13.20	12.72	0.15%	112,142
Jul 31, 2024	13.21	13.39	13.09	13.18	12.70	0.38%	111,224
Jul 30, 2024	13.12	13.16	13.02	13.13	12.65	0.38%	113,613
Jul 29, 2024	13.15	13.18	13.05	13.08	12.61	-	109,201
Jul 26, 2024	13.13	13.22	13.03	13.08	12.61	-0.30%	61,787
Jul 25, 2024	13.11	13.13	13.03	13.12	12.64	0.31%	64,932
Jul 24, 2024	12.95	13.14	12.92	13.08	12.61	0.93%	147,125
Jul 23, 2024	12.96	13.04	12.92	12.96	12.49	-0.23%	80,415
Jul 22, 2024	13.10	13.12	12.91	12.99	12.52	-0.76%	125,654
Jul 19, 2024	13.01	13.15	12.87	13.09	12.62	1.24%	824,330
Jul 18, 2024	13.18	13.20	12.91	12.93	12.46	-1.67%	122,858
Jul 17, 2024	13.17	13.22	13.06	13.15	12.67	-0.15%	130,994
Jul 16, 2024	13.20	13.25	13.06	13.17	12.69	-0.15%	169,522
Jul 15, 2024	13.01	13.23	13.00	13.19	12.71	1.46%	240,771
Jul 12, 2024	12.93	13.01	12.91	13.00	12.42	0.78%	93,048
Jul 11, 2024	12.91	12.95	12.88	12.90	12.32	-0.15%	67,247
Jul 10, 2024	12.92	12.93	12.88	12.92	12.34	0.16%	67,238
Jul 9, 2024	13.10	13.14	12.84	12.90	12.32	-1.23%	181,185
Jul 8, 2024	12.95	13.06	12.92	13.06	12.47	0.85%	85,946
Jul 5, 2024	13.00	13.04	12.91	12.95	12.37	-0.08%	78,102
Jul 3, 2024	12.94	12.99	12.92	12.96	12.38	0.39%	28,418
Jul 2, 2024	12.95	12.96	12.88	12.91	12.33	-	49,126