BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 11, 2024	13.22	13.23	12.97	13.06	13.06	-0.76%	129,713
Oct 10, 2024	13.17	13.20	13.05	13.16	13.16	0.46%	64,264
Oct 9, 2024	13.23	13.31	13.00	13.10	13.10	-0.68%	95,108
Oct 8, 2024	13.14	13.21	12.98	13.19	13.19	0.92%	77,702
Oct 7, 2024	13.03	13.37	12.94	13.07	13.07	0.62%	220,947
Oct 4, 2024	12.91	13.00	12.84	12.99	12.99	1.17%	116,483
Oct 3, 2024	12.77	12.87	12.77	12.84	12.84	0.55%	50,468
Oct 2, 2024	12.77	12.81	12.75	12.77	12.77	-0.55%	109,944
Oct 1, 2024	12.83	12.88	12.79	12.84	12.84	-0.77%	131,389
Sep 30, 2024	12.80	12.94	12.79	12.94	12.94	0.86%	114,584
Sep 27, 2024	12.77	12.87	12.77	12.83	12.83	0.47%	68,682
Sep 26, 2024	12.83	12.88	12.76	12.77	12.77	-0.47%	52,917
Sep 25, 2024	12.89	12.94	12.83	12.83	12.83	-0.70%	58,916
Sep 24, 2024	12.71	12.94	12.66	12.92	12.92	1.65%	97,047
Sep 23, 2024	12.75	12.80	12.70	12.71	12.71	-0.39%	76,771
Sep 20, 2024	12.80	12.88	12.75	12.76	12.76	-0.47%	60,081
Sep 19, 2024	12.77	12.92	12.76	12.82	12.82	0.71%	87,162
Sep 18, 2024	12.83	12.86	12.70	12.73	12.73	-0.39%	89,478
Sep 17, 2024	12.95	12.99	12.73	12.78	12.78	-1.08%	110,743
Sep 16, 2024	12.81	12.92	12.77	12.92	12.92	0.47%	92,233
Sep 13, 2024	12.92	13.00	12.84	12.86	12.74	0.08%	186,374
Sep 12, 2024	12.89	12.92	12.82	12.85	12.73	-0.23%	74,588
Sep 11, 2024	12.79	12.88	12.79	12.88	12.76	0.55%	70,191
Sep 10, 2024	12.86	12.88	12.76	12.81	12.69	-0.08%	110,927
Sep 9, 2024	12.82	12.82	12.75	12.82	12.70	0.39%	43,037
Sep 6, 2024	12.80	12.82	12.73	12.77	12.65	-0.16%	90,231
Sep 5, 2024	12.71	12.79	12.71	12.79	12.67	0.39%	51,857
Sep 4, 2024	12.69	12.74	12.65	12.74	12.62	0.08%	69,476
Sep 3, 2024	12.69	12.73	12.68	12.73	12.61	0.32%	51,672
Aug 30, 2024	12.70	12.75	12.69	12.69	12.57	-0.24%	134,443
Aug 29, 2024	12.71	12.75	12.68	12.72	12.60	0.08%	107,758
Aug 28, 2024	12.71	12.75	12.68	12.71	12.59	-0.08%	119,541
Aug 27, 2024	12.89	12.93	12.68	12.72	12.60	-1.01%	106,189
Aug 26, 2024	12.95	12.98	12.84	12.85	12.73	-0.46%	122,684
Aug 23, 2024	12.79	12.91	12.76	12.91	12.79	1.25%	50,511
Aug 22, 2024	12.76	12.80	12.73	12.75	12.63	-0.16%	77,413
Aug 21, 2024	12.82	12.84	12.72	12.77	12.65	-0.16%	89,850
Aug 20, 2024	12.74	12.81	12.71	12.79	12.67	0.63%	74,316
Aug 19, 2024	12.82	12.85	12.69	12.71	12.59	-0.86%	128,555
Aug 16, 2024	12.89	12.93	12.75	12.82	12.70	-0.70%	128,459
Aug 15, 2024	12.92	12.96	12.85	12.91	12.79	-0.31%	66,880
Aug 14, 2024	12.85	12.96	12.85	12.95	12.71	1.01%	71,826
Aug 13, 2024	12.82	12.89	12.79	12.82	12.59	-	79,813
Aug 12, 2024	12.92	12.92	12.77	12.82	12.59	-0.54%	104,377
Aug 9, 2024	12.80	12.90	12.77	12.89	12.65	0.94%	60,139
Aug 8, 2024	12.86	12.86	12.76	12.77	12.54	0.31%	67,395
Aug 7, 2024	12.69	12.78	12.63	12.73	12.50	1.19%	79,849
Aug 6, 2024	12.40	12.60	12.33	12.58	12.35	1.70%	95,556
Aug 5, 2024	12.74	12.84	12.05	12.37	12.14	-3.81%	271,800
Aug 2, 2024	13.19	13.19	12.77	12.86	12.62	-2.58%	156,616
Aug 1, 2024	13.25	13.28	13.15	13.20	12.96	0.15%	112,142
Jul 31, 2024	13.21	13.39	13.09	13.18	12.94	0.38%	111,224
Jul 30, 2024	13.12	13.16	13.02	13.13	12.89	0.38%	113,613
Jul 29, 2024	13.15	13.18	13.05	13.08	12.84	-	109,201
Jul 26, 2024	13.13	13.22	13.03	13.08	12.84	-0.30%	61,787
Jul 25, 2024	13.11	13.13	13.03	13.12	12.88	0.31%	64,932
Jul 24, 2024	12.95	13.14	12.92	13.08	12.84	0.93%	147,125
Jul 23, 2024	12.96	13.04	12.92	12.96	12.72	-0.23%	80,415
Jul 22, 2024	13.10	13.12	12.91	12.99	12.75	-0.76%	125,654
Jul 19, 2024	13.01	13.15	12.87	13.09	12.85	1.24%	824,330
Jul 18, 2024	13.18	13.20	12.91	12.93	12.69	-1.67%	122,858
Jul 17, 2024	13.17	13.22	13.06	13.15	12.91	-0.15%	130,994
Jul 16, 2024	13.20	13.25	13.06	13.17	12.93	-0.15%	169,522
Jul 15, 2024	13.01	13.23	13.00	13.19	12.95	1.46%	240,771
Jul 12, 2024	12.93	13.01	12.91	13.00	12.65	0.78%	93,048
Jul 11, 2024	12.91	12.95	12.88	12.90	12.55	-0.15%	67,247
Jul 10, 2024	12.92	12.93	12.88	12.92	12.57	0.16%	67,238
Jul 9, 2024	13.10	13.14	12.84	12.90	12.55	-1.23%	181,185
Jul 8, 2024	12.95	13.06	12.92	13.06	12.70	0.85%	85,946
Jul 5, 2024	13.00	13.04	12.91	12.95	12.60	-0.08%	78,102
Jul 3, 2024	12.94	12.99	12.92	12.96	12.61	0.39%	28,418
Jul 2, 2024	12.95	12.96	12.88	12.91	12.56	-	49,126
Jul 1, 2024	12.82	12.92	12.80	12.91	12.56	1.18%	56,614
Jun 28, 2024	12.90	12.90	12.76	12.76	12.41	-1.09%	112,697
Jun 27, 2024	12.81	12.90	12.80	12.90	12.55	0.70%	35,926
Jun 26, 2024	12.84	12.86	12.77	12.81	12.46	-	44,698
Jun 25, 2024	12.88	12.90	12.78	12.81	12.46	-0.16%	57,616
Jun 24, 2024	12.83	12.84	12.80	12.83	12.48	0.20%	40,254
Jun 21, 2024	12.81	12.82	12.77	12.81	12.46	-0.19%	65,358
Jun 20, 2024	12.92	12.98	12.80	12.83	12.48	-0.85%	103,429
Jun 18, 2024	12.85	12.95	12.84	12.94	12.59	0.39%	64,850
Jun 17, 2024	12.80	12.91	12.80	12.89	12.54	0.70%	60,077
Jun 14, 2024	12.87	12.94	12.78	12.80	12.45	-1.39%	48,632
Jun 13, 2024	13.00	13.06	12.98	12.98	12.51	-0.38%	99,666
Jun 12, 2024	13.06	13.07	12.95	13.03	12.56	0.39%	75,528
Jun 11, 2024	13.03	13.06	12.94	12.98	12.51	-0.15%	102,285
Jun 10, 2024	13.08	13.08	12.96	13.00	12.53	-0.38%	60,162
Jun 7, 2024	13.00	13.12	12.92	13.05	12.58	0.31%	73,485
Jun 6, 2024	13.02	13.09	12.95	13.01	12.54	-0.38%	57,706
Jun 5, 2024	12.94	13.06	12.86	13.06	12.59	1.01%	80,202
Jun 4, 2024	12.89	12.93	12.85	12.93	12.46	-0.08%	47,430
Jun 3, 2024	12.97	12.98	12.75	12.94	12.47	-0.46%	99,686
May 31, 2024	12.97	13.01	12.86	13.00	12.53	0.62%	71,487
May 30, 2024	12.76	12.93	12.76	12.92	12.45	1.10%	106,592
May 29, 2024	12.95	12.98	12.73	12.78	12.32	-1.31%	173,032
May 28, 2024	13.08	13.09	12.93	12.95	12.48	-0.84%	150,255
May 24, 2024	13.34	13.34	13.01	13.06	12.59	-1.58%	130,920
May 23, 2024	13.35	13.35	13.23	13.27	12.79	-0.23%	32,625
May 22, 2024	13.23	13.32	13.21	13.30	12.82	0.53%	64,382
May 21, 2024	13.20	13.29	13.18	13.23	12.75	0.38%	130,701