BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	11.73	11.79	11.67	11.69	11.69	0.26%	56,057
Apr 16, 2025	11.87	11.93	11.64	11.66	11.66	-1.44%	99,419
Apr 15, 2025	11.73	12.00	11.73	11.83	11.83	-0.17%	104,634
Apr 14, 2025	11.93	12.07	11.80	11.85	11.73	0.94%	98,381
Apr 11, 2025	11.84	11.86	11.59	11.74	11.62	-0.17%	112,621
Apr 10, 2025	11.82	11.85	11.53	11.76	11.64	-0.34%	180,700
Apr 9, 2025	11.22	12.17	11.20	11.80	11.68	5.73%	375,214
Apr 8, 2025	11.03	11.50	10.93	11.16	11.05	1.92%	253,914
Apr 7, 2025	10.71	11.10	10.21	10.95	10.84	-3.35%	339,398
Apr 4, 2025	12.16	12.16	11.30	11.33	11.22	-7.59%	395,296
Apr 3, 2025	12.27	12.28	12.15	12.26	12.14	-0.57%	150,383
Apr 2, 2025	12.39	12.39	12.29	12.33	12.21	-0.64%	81,273
Apr 1, 2025	12.46	12.46	12.34	12.41	12.29	-0.08%	72,872
Mar 31, 2025	12.45	12.46	12.37	12.42	12.30	-0.24%	215,195
Mar 28, 2025	12.44	12.49	12.40	12.45	12.33	0.16%	96,064
Mar 27, 2025	12.50	12.50	12.36	12.43	12.31	-0.56%	75,739
Mar 26, 2025	12.45	12.53	12.38	12.50	12.37	0.40%	101,528
Mar 25, 2025	12.43	12.45	12.37	12.45	12.33	0.57%	97,059
Mar 24, 2025	12.42	12.44	12.30	12.38	12.26	0.16%	104,632
Mar 21, 2025	12.42	12.46	12.35	12.36	12.24	0.16%	98,654
Mar 20, 2025	12.40	12.53	12.31	12.34	12.22	-0.48%	91,459
Mar 19, 2025	12.46	12.46	12.34	12.40	12.28	-0.24%	150,495
Mar 18, 2025	12.49	12.50	12.39	12.43	12.31	-0.56%	93,971
Mar 17, 2025	12.58	12.58	12.40	12.50	12.37	-0.71%	150,325
Mar 14, 2025	12.55	12.59	12.51	12.59	12.46	0.16%	37,872
Mar 13, 2025	12.67	12.71	12.53	12.57	12.33	-0.71%	93,163
Mar 12, 2025	12.72	12.95	12.50	12.66	12.41	0.88%	378,964
Mar 11, 2025	12.60	12.66	12.51	12.55	12.31	-0.24%	108,861
Mar 10, 2025	12.61	12.63	12.54	12.58	12.34	-0.24%	105,500
Mar 7, 2025	12.71	12.71	12.55	12.61	12.37	-0.63%	161,929
Mar 6, 2025	12.67	12.69	12.62	12.69	12.44	0.24%	99,462
Mar 5, 2025	12.66	12.69	12.59	12.66	12.41	-0.16%	69,955
Mar 4, 2025	12.75	12.76	12.58	12.68	12.43	-0.94%	126,992
Mar 3, 2025	12.66	12.81	12.63	12.80	12.55	1.19%	196,003
Feb 28, 2025	12.56	12.65	12.53	12.65	12.40	0.64%	127,531
Feb 27, 2025	12.56	12.59	12.53	12.57	12.33	0.08%	101,792
Feb 26, 2025	12.55	12.61	12.52	12.56	12.32	0.08%	244,962
Feb 25, 2025	12.58	12.59	12.50	12.55	12.31	-	153,527
Feb 24, 2025	12.69	12.69	12.53	12.55	12.31	-1.10%	146,000
Feb 21, 2025	12.69	12.70	12.62	12.69	12.44	0.16%	77,566
Feb 20, 2025	12.69	12.69	12.62	12.67	12.42	-0.16%	71,118
Feb 19, 2025	12.71	12.71	12.62	12.69	12.44	0.08%	116,425
Feb 18, 2025	12.78	12.78	12.63	12.68	12.43	-0.86%	162,366
Feb 14, 2025	12.75	12.82	12.75	12.79	12.54	-0.16%	103,128
Feb 13, 2025	12.85	12.90	12.77	12.81	12.44	-	121,372
Feb 12, 2025	12.74	12.82	12.70	12.81	12.44	0.31%	163,307
Feb 11, 2025	12.74	12.77	12.70	12.77	12.41	0.24%	63,639
Feb 10, 2025	12.72	12.75	12.66	12.74	12.38	0.16%	150,532
Feb 7, 2025	12.73	12.73	12.65	12.72	12.36	-0.31%	98,022
Feb 6, 2025	12.70	12.77	12.66	12.76	12.40	0.55%	142,927