BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.64	10.72	10.64	10.69	10.69	0.38%	105,231
Jun 8, 2026	10.73	10.73	10.62	10.65	10.65	-0.14%	163,670
Jun 5, 2026	10.64	10.69	10.63	10.67	10.67	0.05%	171,792
Jun 4, 2026	10.63	10.69	10.63	10.66	10.66	-0.19%	129,714
Jun 3, 2026	10.75	10.79	10.68	10.68	10.68	-0.65%	84,679
Jun 2, 2026	10.79	10.81	10.74	10.75	10.75	-0.37%	91,157
Jun 1, 2026	10.83	10.85	10.76	10.79	10.79	-0.46%	169,826
May 29, 2026	10.84	10.89	10.84	10.84	10.84	-	114,484
May 28, 2026	10.83	10.87	10.82	10.84	10.84	-	157,313
May 27, 2026	10.84	10.90	10.84	10.84	10.84	-	109,675
May 26, 2026	10.89	10.89	10.83	10.84	10.84	-	88,281
May 22, 2026	10.83	10.88	10.81	10.84	10.84	0.09%	56,221
May 21, 2026	10.85	10.85	10.83	10.83	10.83	-0.46%	104,076
May 20, 2026	10.89	10.92	10.86	10.88	10.88	-0.09%	65,100
May 19, 2026	10.87	10.90	10.84	10.89	10.89	0.18%	58,183
May 18, 2026	10.89	10.91	10.83	10.87	10.87	-0.18%	67,875
May 15, 2026	10.90	10.95	10.85	10.89	10.89	-0.45%	87,973
May 14, 2026	11.03	11.08	10.98	11.06	10.94	0.55%	98,616
May 13, 2026	10.95	11.00	10.95	11.00	10.88	0.55%	60,645
May 12, 2026	10.96	10.97	10.91	10.94	10.82	-0.09%	44,073
May 11, 2026	10.95	10.97	10.92	10.95	10.83	-0.09%	58,480
May 8, 2026	10.96	10.98	10.94	10.96	10.84	0.37%	51,216
May 7, 2026	10.92	10.96	10.86	10.92	10.80	-0.27%	88,039
May 6, 2026	10.98	10.99	10.92	10.95	10.83	0.18%	80,421
May 5, 2026	10.92	10.93	10.88	10.93	10.81	0.64%	80,906
May 4, 2026	11.01	11.04	10.83	10.86	10.74	-1.90%	230,724
May 1, 2026	11.02	11.11	11.00	11.07	10.95	0.36%	48,847
Apr 30, 2026	10.97	11.03	10.90	11.03	10.91	1.19%	115,103
Apr 29, 2026	10.85	10.92	10.85	10.90	10.78	0.18%	102,610
Apr 28, 2026	10.89	10.90	10.87	10.88	10.76	-0.46%	47,909
Apr 27, 2026	10.86	10.93	10.86	10.93	10.81	0.55%	111,966
Apr 24, 2026	10.83	10.88	10.82	10.87	10.75	0.46%	61,699
Apr 23, 2026	10.88	10.91	10.80	10.82	10.70	-0.92%	143,239
Apr 22, 2026	10.93	10.96	10.88	10.92	10.80	-0.18%	61,655
Apr 21, 2026	10.99	11.00	10.89	10.94	10.82	-0.27%	96,320
Apr 20, 2026	10.95	11.00	10.90	10.97	10.85	0.18%	154,752
Apr 17, 2026	10.95	10.95	10.91	10.95	10.83	0.09%	162,444
Apr 16, 2026	10.95	11.01	10.92	10.94	10.82	-0.09%	111,954
Apr 15, 2026	10.93	10.97	10.87	10.95	10.83	-	141,613
Apr 14, 2026	11.11	11.15	11.04	11.07	10.83	0.09%	97,194
Apr 13, 2026	11.03	11.15	10.94	11.06	10.82	-0.09%	126,649
Apr 10, 2026	11.12	11.15	11.01	11.07	10.83	-0.63%	170,162
Apr 9, 2026	11.05	11.17	11.00	11.14	10.90	1.00%	181,955
Apr 8, 2026	11.04	11.04	10.95	11.03	10.79	1.10%	168,346
Apr 7, 2026	10.76	10.92	10.73	10.91	10.67	1.49%	204,748
Apr 6, 2026	10.67	10.75	10.58	10.75	10.52	1.32%	206,230
Apr 2, 2026	10.70	10.76	10.60	10.61	10.38	-1.39%	118,956
Apr 1, 2026	10.76	10.77	10.70	10.76	10.53	-	116,635
Mar 31, 2026	10.44	10.79	10.41	10.76	10.53	3.36%	129,765
Mar 30, 2026	10.40	10.43	10.22	10.41	10.18	0.19%	320,278