BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	12.78	12.82	12.71	12.81	12.81	0.55%	42,717
Nov 21, 2024	12.75	12.83	12.71	12.74	12.74	-0.70%	38,862
Nov 20, 2024	12.87	12.87	12.80	12.83	12.73	-0.23%	37,489
Nov 19, 2024	12.85	12.88	12.79	12.86	12.76	-0.16%	61,623
Nov 18, 2024	12.83	12.88	12.73	12.88	12.78	0.78%	58,316
Nov 15, 2024	12.71	12.78	12.62	12.78	12.68	0.79%	40,169
Nov 14, 2024	12.71	12.75	12.66	12.68	12.58	0.08%	24,270
Nov 13, 2024	12.68	12.71	12.64	12.67	12.57	0.24%	58,423
Nov 12, 2024	12.84	12.86	12.60	12.64	12.54	-1.86%	86,242
Nov 11, 2024	12.90	12.99	12.84	12.88	12.78	0.23%	43,233
Nov 8, 2024	12.78	12.93	12.75	12.85	12.75	0.63%	83,426
Nov 7, 2024	12.75	12.80	12.68	12.77	12.67	0.71%	57,838
Nov 6, 2024	12.67	12.76	12.66	12.68	12.58	0.24%	48,383
Nov 5, 2024	12.65	12.66	12.59	12.65	12.55	0.56%	57,189
Nov 4, 2024	12.65	12.68	12.58	12.58	12.48	-0.47%	44,279
Nov 1, 2024	12.68	12.71	12.62	12.64	12.54	0.08%	48,648
Oct 31, 2024	12.69	12.73	12.61	12.63	12.53	-0.39%	55,078
Oct 30, 2024	12.65	12.71	12.65	12.68	12.58	0.48%	40,647
Oct 29, 2024	12.63	12.67	12.61	12.62	12.52	0.16%	43,672
Oct 28, 2024	12.59	12.70	12.59	12.60	12.50	-0.08%	57,200
Oct 25, 2024	12.68	12.71	12.60	12.61	12.51	-0.39%	47,338
Oct 24, 2024	12.62	12.66	12.61	12.66	12.56	-0.08%	59,668
Oct 23, 2024	12.73	12.76	12.63	12.67	12.47	-0.47%	31,969
Oct 22, 2024	12.67	12.77	12.67	12.73	12.53	0.47%	88,889
Oct 21, 2024	12.66	12.67	12.60	12.67	12.47	0.56%	83,997
Oct 18, 2024	12.70	12.80	12.58	12.60	12.40	-0.87%	105,954
Oct 17, 2024	12.76	12.79	12.70	12.71	12.51	-0.24%	74,294
Oct 16, 2024	12.77	12.80	12.73	12.74	12.54	-0.23%	55,360
Oct 15, 2024	12.95	12.95	12.76	12.77	12.57	-1.01%	70,555
Oct 14, 2024	12.97	12.97	12.84	12.90	12.70	0.08%	66,108
Oct 11, 2024	12.95	13.01	12.85	12.89	12.69	-0.46%	50,899
Oct 10, 2024	12.98	13.01	12.94	12.95	12.75	0.04%	26,348
Oct 9, 2024	12.91	12.97	12.86	12.95	12.74	0.27%	63,756
Oct 8, 2024	12.87	12.91	12.85	12.91	12.71	0.55%	30,831
Oct 7, 2024	12.77	12.97	12.76	12.84	12.64	0.71%	63,491
Oct 4, 2024	12.69	12.75	12.66	12.75	12.55	0.63%	104,499
Oct 3, 2024	12.64	12.68	12.60	12.67	12.47	0.24%	81,190
Oct 2, 2024	12.64	12.71	12.57	12.64	12.44	-0.47%	116,116
Oct 1, 2024	12.81	12.82	12.68	12.70	12.50	-0.70%	181,541
Sep 30, 2024	12.87	12.90	12.79	12.79	12.59	-0.62%	181,558
Sep 27, 2024	12.89	12.91	12.75	12.87	12.67	-0.31%	79,956
Sep 26, 2024	13.01	13.07	12.85	12.91	12.71	-1.30%	112,308
Sep 25, 2024	13.01	13.08	12.97	13.08	12.87	0.54%	75,568
Sep 24, 2024	13.01	13.10	12.96	13.01	12.81	-0.31%	58,369
Sep 23, 2024	12.98	13.07	12.96	13.05	12.85	-0.61%	41,482
Sep 20, 2024	13.10	13.15	13.09	13.13	12.82	-	75,347
Sep 19, 2024	13.20	13.20	13.08	13.13	12.82	-0.15%	67,494
Sep 18, 2024	13.14	13.17	13.03	13.15	12.84	0.46%	50,241
Sep 17, 2024	13.11	13.16	13.05	13.09	12.79	0.54%	67,092
Sep 16, 2024	13.03	13.07	13.00	13.02	12.72	0.15%	54,294
Sep 13, 2024	13.15	13.19	12.98	13.00	12.70	-0.31%	76,919
Sep 12, 2024	13.03	13.06	13.00	13.04	12.74	0.08%	39,733
Sep 11, 2024	12.98	13.05	12.89	13.03	12.73	0.85%	45,529
Sep 10, 2024	12.97	12.97	12.83	12.92	12.62	-0.08%	50,197
Sep 9, 2024	12.91	12.96	12.86	12.93	12.63	0.86%	43,553
Sep 6, 2024	12.81	12.85	12.72	12.82	12.52	0.55%	41,425
Sep 5, 2024	12.76	12.82	12.68	12.75	12.45	0.24%	58,086
Sep 4, 2024	12.90	12.91	12.63	12.72	12.42	-1.47%	47,435
Sep 3, 2024	13.00	13.07	12.82	12.91	12.61	-0.54%	51,102
Aug 30, 2024	12.88	12.98	12.84	12.98	12.68	1.09%	150,609
Aug 29, 2024	12.78	12.87	12.74	12.84	12.54	0.86%	53,303
Aug 28, 2024	12.83	12.85	12.70	12.73	12.43	-0.24%	79,511
Aug 27, 2024	12.82	12.93	12.75	12.76	12.46	0.08%	102,948
Aug 26, 2024	12.91	12.92	12.73	12.75	12.45	-1.01%	98,261
Aug 23, 2024	12.86	12.92	12.81	12.88	12.58	-0.08%	51,312
Aug 22, 2024	12.92	12.94	12.86	12.89	12.49	-0.08%	58,729
Aug 21, 2024	12.85	12.92	12.81	12.90	12.50	0.39%	54,472
Aug 20, 2024	12.87	12.97	12.80	12.85	12.45	-0.16%	32,292
Aug 19, 2024	13.07	13.10	12.85	12.87	12.47	-1.53%	56,958
Aug 16, 2024	12.95	13.24	12.92	13.07	12.66	1.16%	72,632
Aug 15, 2024	12.89	13.02	12.89	12.92	12.52	0.86%	33,067
Aug 14, 2024	12.82	12.83	12.76	12.81	12.41	0.47%	24,743
Aug 13, 2024	12.78	12.83	12.75	12.75	12.35	-	27,564
Aug 12, 2024	12.80	12.85	12.72	12.75	12.35	0.39%	57,820
Aug 9, 2024	12.67	12.79	12.66	12.70	12.30	0.55%	33,417
Aug 8, 2024	12.61	12.65	12.56	12.63	12.24	0.96%	37,909
Aug 7, 2024	12.49	12.64	12.49	12.51	12.12	0.48%	38,475
Aug 6, 2024	12.37	12.49	12.37	12.45	12.06	1.06%	42,948
Aug 5, 2024	12.50	12.60	12.31	12.32	11.94	-2.53%	166,443
Aug 2, 2024	12.76	12.77	12.60	12.64	12.25	-1.41%	56,727
Aug 1, 2024	12.80	12.86	12.75	12.82	12.42	0.32%	141,864
Jul 31, 2024	12.75	12.84	12.74	12.78	12.38	0.71%	46,170
Jul 30, 2024	12.63	12.69	12.63	12.69	12.29	0.55%	83,607
Jul 29, 2024	12.51	12.62	12.44	12.62	12.23	0.96%	141,730
Jul 26, 2024	12.42	12.50	12.39	12.50	12.11	0.73%	49,975
Jul 25, 2024	12.46	12.47	12.39	12.41	12.02	-	52,913
Jul 24, 2024	12.44	12.50	12.37	12.41	12.02	-0.96%	65,834
Jul 23, 2024	12.47	12.53	12.47	12.53	12.04	-0.24%	100,887
Jul 22, 2024	12.45	12.59	12.38	12.56	12.07	0.64%	58,598
Jul 19, 2024	12.58	12.62	12.40	12.48	11.99	-0.40%	71,062
Jul 18, 2024	12.67	12.69	12.50	12.53	12.04	-1.10%	50,482
Jul 17, 2024	12.72	12.73	12.61	12.67	12.17	-0.39%	39,672
Jul 16, 2024	12.71	12.73	12.64	12.72	12.22	0.40%	66,331
Jul 15, 2024	12.71	12.73	12.58	12.67	12.17	-0.01%	75,246
Jul 12, 2024	12.72	12.73	12.54	12.67	12.17	0.08%	45,425
Jul 11, 2024	12.66	12.74	12.64	12.66	12.16	-0.24%	53,557
Jul 10, 2024	12.71	12.78	12.63	12.69	12.19	-0.39%	70,030
Jul 9, 2024	12.65	12.74	12.63	12.74	12.24	0.79%	62,990
Jul 8, 2024	12.63	12.64	12.57	12.64	12.14	0.32%	22,313
Jul 5, 2024	12.53	12.60	12.53	12.60	12.11	0.08%	36,278