BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	11.84	11.88	11.57	11.69	11.69	-1.68%	197,805
Nov 3, 2025	11.95	11.95	11.86	11.89	11.89	0.08%	107,167
Oct 31, 2025	11.78	11.88	11.75	11.88	11.88	0.85%	149,258
Oct 30, 2025	11.79	11.79	11.73	11.78	11.78	-0.08%	140,208
Oct 29, 2025	11.85	11.85	11.74	11.79	11.79	-0.25%	122,288
Oct 28, 2025	11.87	11.87	11.77	11.82	11.82	0.34%	120,196
Oct 27, 2025	11.94	11.94	11.78	11.78	11.78	-0.93%	227,545
Oct 24, 2025	11.86	11.90	11.84	11.89	11.89	0.42%	53,849
Oct 23, 2025	11.84	11.88	11.70	11.84	11.84	0.08%	132,715
Oct 22, 2025	11.81	11.84	11.75	11.83	11.83	0.51%	93,703
Oct 21, 2025	11.80	11.83	11.70	11.77	11.77	0.17%	96,516
Oct 20, 2025	11.84	11.85	11.73	11.75	11.75	0.09%	131,896
Oct 17, 2025	11.92	11.92	11.52	11.74	11.74	-1.26%	191,809
Oct 16, 2025	12.00	12.01	11.79	11.89	11.89	-0.92%	199,682
Oct 15, 2025	12.01	12.14	11.96	12.00	12.00	-0.83%	120,943
Oct 14, 2025	12.10	12.13	12.05	12.10	11.98	-0.90%	100,884
Oct 13, 2025	12.15	12.21	12.10	12.21	12.09	1.16%	140,202
Oct 10, 2025	12.18	12.18	12.05	12.07	11.95	-0.58%	78,939
Oct 9, 2025	12.22	12.22	12.12	12.14	12.02	-0.33%	82,646
Oct 8, 2025	12.23	12.28	12.18	12.18	12.06	-0.16%	156,382
Oct 7, 2025	12.07	12.20	12.04	12.20	12.08	1.50%	147,716
Oct 6, 2025	12.11	12.11	12.02	12.02	11.90	-0.41%	121,941
Oct 3, 2025	12.05	12.10	12.05	12.07	11.95	0.08%	73,031
Oct 2, 2025	12.14	12.15	12.05	12.06	11.94	-0.90%	114,626
Oct 1, 2025	12.16	12.25	12.16	12.17	12.05	0.16%	49,360
Sep 30, 2025	12.17	12.21	12.15	12.15	12.03	-0.33%	110,575
Sep 29, 2025	12.21	12.24	12.13	12.19	12.07	-0.57%	117,654
Sep 26, 2025	12.17	12.26	12.13	12.26	12.14	0.99%	150,815
Sep 25, 2025	12.09	12.14	12.05	12.14	12.02	0.58%	92,997
Sep 24, 2025	12.12	12.15	12.07	12.07	11.95	-0.66%	147,376
Sep 23, 2025	12.18	12.22	12.10	12.15	12.03	-0.25%	180,492
Sep 22, 2025	12.27	12.27	12.13	12.18	12.06	-0.41%	99,278
Sep 19, 2025	12.34	12.34	12.22	12.23	12.11	-0.89%	67,541
Sep 18, 2025	12.18	12.38	12.14	12.34	12.22	1.73%	212,732
Sep 17, 2025	12.24	12.24	12.11	12.13	12.01	-0.98%	174,478
Sep 16, 2025	12.43	12.44	12.21	12.25	12.13	-1.29%	145,272
Sep 15, 2025	12.27	12.44	12.26	12.41	12.29	-	145,735
Sep 12, 2025	12.37	12.41	12.30	12.41	12.17	0.32%	106,596
Sep 11, 2025	12.41	12.41	12.33	12.37	12.13	-0.32%	171,941
Sep 10, 2025	12.42	12.44	12.32	12.41	12.17	-0.24%	149,663
Sep 9, 2025	12.39	12.44	12.33	12.44	12.20	0.24%	105,253
Sep 8, 2025	12.45	12.45	12.38	12.41	12.17	-0.08%	89,750
Sep 5, 2025	12.43	12.44	12.36	12.42	12.18	-0.04%	134,119
Sep 4, 2025	12.48	12.48	12.38	12.43	12.18	-0.44%	139,566
Sep 3, 2025	12.52	12.52	12.43	12.48	12.24	-0.32%	95,100
Sep 2, 2025	12.50	12.52	12.42	12.52	12.28	0.08%	68,289
Aug 29, 2025	12.49	12.52	12.42	12.51	12.27	-0.32%	115,377
Aug 28, 2025	12.48	12.55	12.46	12.55	12.31	0.56%	103,656
Aug 27, 2025	12.45	12.48	12.39	12.48	12.24	0.32%	116,889
Aug 26, 2025	12.45	12.45	12.38	12.44	12.20	0.08%	68,407