BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	10.85	10.92	10.81	10.89	10.89	0.37%	137,265
Aug 6, 2026	10.90	10.93	10.82	10.85	10.85	-0.46%	121,010
Aug 5, 2026	10.86	10.96	10.86	10.90	10.90	0.74%	180,870
Aug 4, 2026	10.83	10.87	10.73	10.82	10.82	0.28%	156,513
Aug 3, 2026	10.85	10.89	10.79	10.79	10.79	-0.37%	96,453
Jul 31, 2026	10.78	10.84	10.74	10.83	10.83	0.74%	122,065
Jul 30, 2026	10.75	10.77	10.73	10.75	10.75	-	127,239
Jul 29, 2026	10.80	10.80	10.73	10.75	10.75	-0.46%	62,083
Jul 28, 2026	10.86	10.86	10.74	10.80	10.80	-0.55%	121,701
Jul 27, 2026	10.85	10.86	10.74	10.86	10.86	0.65%	139,593
Jul 24, 2026	10.79	10.83	10.72	10.79	10.79	-	119,748
Jul 23, 2026	10.87	10.87	10.73	10.79	10.79	-0.74%	133,366
Jul 22, 2026	10.67	10.97	10.67	10.87	10.87	1.49%	420,702
Jul 21, 2026	10.66	10.72	10.66	10.71	10.71	0.66%	72,048
Jul 20, 2026	10.58	10.71	10.58	10.64	10.64	0.57%	149,675
Jul 17, 2026	10.71	10.71	10.58	10.58	10.58	-1.40%	140,203
Jul 16, 2026	10.66	10.75	10.66	10.73	10.73	0.56%	89,605
Jul 15, 2026	10.67	10.70	10.65	10.67	10.67	0.10%	46,220
Jul 14, 2026	10.71	10.80	10.70	10.78	10.66	1.13%	144,705
Jul 13, 2026	10.68	10.72	10.65	10.66	10.54	-0.28%	84,055
Jul 10, 2026	10.64	10.73	10.64	10.69	10.57	-	165,625
Jul 9, 2026	10.66	10.70	10.64	10.69	10.57	0.75%	82,405
Jul 8, 2026	10.60	10.68	10.60	10.61	10.49	-0.28%	78,789
Jul 7, 2026	10.64	10.66	10.62	10.64	10.52	0.28%	66,279
Jul 6, 2026	10.68	10.70	10.60	10.61	10.49	-0.28%	100,859
Jul 2, 2026	10.67	10.69	10.62	10.64	10.52	-	66,224
Jul 1, 2026	10.66	10.68	10.62	10.64	10.52	-0.19%	92,678
Jun 30, 2026	10.60	10.66	10.57	10.66	10.54	1.04%	103,585
Jun 29, 2026	10.57	10.60	10.55	10.55	10.43	0.29%	118,943
Jun 26, 2026	10.60	10.60	10.51	10.52	10.40	-0.75%	159,497
Jun 25, 2026	10.61	10.63	10.56	10.60	10.48	0.09%	127,534
Jun 24, 2026	10.60	10.62	10.55	10.59	10.47	-0.28%	86,106
Jun 23, 2026	10.63	10.67	10.51	10.62	10.50	-0.19%	86,137
Jun 22, 2026	10.63	10.68	10.60	10.64	10.52	-0.19%	96,001
Jun 18, 2026	10.63	10.67	10.59	10.66	10.54	0.28%	136,365
Jun 17, 2026	10.72	10.73	10.60	10.63	10.51	-0.56%	102,570
Jun 16, 2026	10.67	10.70	10.64	10.69	10.57	0.09%	95,440
Jun 15, 2026	10.72	10.75	10.66	10.68	10.56	0.47%	109,735
Jun 12, 2026	10.74	10.77	10.72	10.75	10.51	-0.09%	59,679
Jun 11, 2026	10.74	10.79	10.70	10.76	10.52	0.28%	82,842
Jun 10, 2026	10.69	10.84	10.68	10.73	10.49	0.37%	178,588
Jun 9, 2026	10.64	10.72	10.64	10.69	10.45	0.38%	105,231
Jun 8, 2026	10.73	10.73	10.62	10.65	10.41	-0.14%	163,671
Jun 5, 2026	10.64	10.69	10.63	10.67	10.43	0.05%	171,792
Jun 4, 2026	10.63	10.69	10.63	10.66	10.42	-0.19%	129,717
Jun 3, 2026	10.75	10.79	10.68	10.68	10.44	-0.65%	84,681
Jun 2, 2026	10.79	10.81	10.74	10.75	10.51	-0.37%	91,159
Jun 1, 2026	10.83	10.85	10.76	10.79	10.55	-0.46%	169,826
May 29, 2026	10.84	10.89	10.84	10.84	10.60	-	114,493
May 28, 2026	10.83	10.87	10.82	10.84	10.60	-	157,313