BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.52	11.55	11.50	11.50	-	-0.16%	55,050
Jan 30, 2026	11.56	11.62	11.50	11.52	11.52	-0.52%	180,036
Jan 29, 2026	11.57	11.60	11.51	11.58	11.58	-0.17%	103,649
Jan 28, 2026	11.57	11.65	11.57	11.60	11.60	-	128,600
Jan 27, 2026	11.57	11.63	11.55	11.60	11.60	0.09%	93,124
Jan 26, 2026	11.69	11.69	11.57	11.59	11.59	-0.52%	58,716
Jan 23, 2026	11.74	11.74	11.61	11.65	11.65	-0.51%	57,072
Jan 22, 2026	11.72	11.72	11.66	11.71	11.71	0.34%	75,086
Jan 21, 2026	11.69	11.75	11.67	11.67	11.67	0.26%	52,049
Jan 20, 2026	11.63	11.71	11.62	11.64	11.64	-0.51%	62,101
Jan 16, 2026	11.70	11.70	11.66	11.70	11.70	-	28,105
Jan 15, 2026	11.73	11.75	11.68	11.70	11.70	-0.26%	44,100
Jan 14, 2026	11.71	11.74	11.71	11.73	11.73	-0.09%	24,202
Jan 13, 2026	11.71	11.77	11.67	11.74	11.74	0.34%	64,988
Jan 12, 2026	11.67	11.71	11.63	11.70	11.70	0.26%	77,040
Jan 9, 2026	11.67	11.72	11.63	11.67	11.67	-0.34%	83,420
Jan 8, 2026	11.66	11.71	11.58	11.71	11.71	0.52%	55,043
Jan 7, 2026	11.67	11.68	11.60	11.65	11.65	-	88,340
Jan 6, 2026	11.68	11.69	11.60	11.65	11.65	-0.26%	110,151
Jan 5, 2026	11.61	11.68	11.57	11.68	11.68	0.78%	62,523
Jan 2, 2026	11.63	11.64	11.54	11.59	11.59	-0.60%	80,833
Dec 31, 2025	11.63	11.68	11.59	11.66	11.66	-0.60%	144,516
Dec 30, 2025	11.70	11.76	11.68	11.73	11.64	0.17%	111,338
Dec 29, 2025	11.72	11.74	11.65	11.71	11.62	-0.59%	101,352
Dec 26, 2025	11.72	11.81	11.70	11.78	11.69	0.86%	33,270
Dec 24, 2025	11.65	11.69	11.64	11.68	11.59	0.26%	31,283
Dec 23, 2025	11.64	11.77	11.64	11.65	11.56	-1.02%	140,654
Dec 22, 2025	11.72	11.83	11.70	11.77	11.59	0.51%	98,526
Dec 19, 2025	11.71	11.75	11.59	11.71	11.53	0.26%	56,916
Dec 18, 2025	11.71	11.78	11.63	11.68	11.50	-0.31%	68,668
Dec 17, 2025	11.74	11.80	11.69	11.72	11.53	-0.20%	40,527
Dec 16, 2025	11.80	11.80	11.57	11.74	11.56	-0.51%	30,200
Dec 15, 2025	11.82	11.86	11.06	11.80	11.62	-0.17%	84,276
Dec 12, 2025	11.82	11.86	11.81	11.82	11.64	-	39,649
Dec 11, 2025	11.77	11.87	11.77	11.82	11.64	-0.17%	115,175
Dec 10, 2025	11.83	11.90	11.83	11.84	11.66	-0.08%	62,857
Dec 9, 2025	11.84	11.89	11.82	11.85	11.67	0.08%	72,054
Dec 8, 2025	11.85	11.92	11.76	11.84	11.66	-0.34%	74,399
Dec 5, 2025	11.82	11.88	11.77	11.88	11.69	0.08%	61,710
Dec 4, 2025	11.83	11.87	11.79	11.87	11.68	0.68%	68,205
Dec 3, 2025	11.73	11.85	11.73	11.79	11.61	-0.17%	75,602
Dec 2, 2025	11.80	11.86	11.76	11.81	11.63	-0.34%	81,849
Dec 1, 2025	11.90	11.90	11.78	11.85	11.67	-0.42%	127,030
Nov 28, 2025	11.92	11.98	11.86	11.90	11.71	-	44,937
Nov 26, 2025	11.83	11.91	11.81	11.90	11.71	0.76%	81,692
Nov 25, 2025	11.68	11.88	11.68	11.81	11.63	1.37%	66,992
Nov 24, 2025	11.62	11.67	11.52	11.65	11.47	0.26%	48,761
Nov 21, 2025	11.55	11.63	11.52	11.62	11.44	0.61%	80,751
Nov 20, 2025	11.67	11.71	11.55	11.55	11.37	-1.62%	91,981
Nov 19, 2025	11.73	11.79	11.65	11.74	11.48	0.43%	115,751