BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.79	10.92	10.57	10.75	10.75	-1.10%	47,407
Apr 1, 2026	10.88	10.97	10.78	10.87	10.87	-0.28%	89,368
Mar 31, 2026	10.62	10.93	10.60	10.90	10.90	2.54%	101,846
Mar 30, 2026	10.67	10.67	10.52	10.63	10.63	0.19%	198,378
Mar 27, 2026	10.54	10.63	10.51	10.61	10.61	-0.09%	137,704
Mar 26, 2026	10.64	10.72	10.53	10.62	10.62	-0.75%	190,547
Mar 25, 2026	10.57	10.75	10.56	10.70	10.70	1.23%	101,833
Mar 24, 2026	10.46	10.60	10.45	10.57	10.57	-0.66%	88,969
Mar 23, 2026	10.62	10.75	10.61	10.64	10.57	0.28%	49,438
Mar 20, 2026	10.57	10.66	10.53	10.61	10.54	-0.19%	94,979
Mar 19, 2026	10.62	10.66	10.60	10.63	10.56	-0.19%	35,543
Mar 18, 2026	10.68	10.70	10.62	10.65	10.58	-	27,529
Mar 17, 2026	10.58	10.67	10.58	10.65	10.58	0.38%	48,815
Mar 16, 2026	10.45	10.63	10.40	10.61	10.54	-0.28%	107,425
Mar 13, 2026	10.70	10.71	10.59	10.64	10.57	-0.56%	65,575
Mar 12, 2026	10.66	10.74	10.65	10.70	10.63	-0.09%	103,316
Mar 11, 2026	10.65	10.71	10.53	10.71	10.64	1.23%	167,769
Mar 10, 2026	10.53	10.68	10.48	10.58	10.51	-	102,239
Mar 9, 2026	10.46	10.58	10.38	10.58	10.51	0.47%	163,858
Mar 6, 2026	10.74	10.80	10.52	10.53	10.46	-2.14%	265,415
Mar 5, 2026	10.81	10.84	10.72	10.76	10.69	-0.46%	126,264
Mar 4, 2026	10.68	10.92	10.68	10.81	10.74	0.46%	187,463
Mar 3, 2026	10.72	10.79	10.70	10.76	10.69	-0.28%	88,261
Mar 2, 2026	10.77	10.84	10.72	10.79	10.72	-0.46%	126,442
Feb 27, 2026	10.91	10.96	10.83	10.84	10.77	-0.64%	86,206
Feb 26, 2026	10.93	10.99	10.90	10.91	10.84	-0.55%	242,197
Feb 25, 2026	11.02	11.03	10.93	10.97	10.90	-0.18%	190,584
Feb 24, 2026	10.97	11.00	10.96	10.99	10.92	-0.05%	63,023
Feb 23, 2026	11.04	11.06	10.98	11.00	10.92	-0.68%	132,861
Feb 20, 2026	11.16	11.20	11.06	11.07	11.00	-1.34%	288,979
Feb 19, 2026	11.22	11.27	11.22	11.22	11.05	-0.36%	69,194
Feb 18, 2026	11.26	11.31	11.24	11.26	11.09	0.09%	190,314
Feb 17, 2026	11.30	11.30	11.24	11.25	11.08	-0.35%	68,666
Feb 13, 2026	11.26	11.32	11.26	11.29	11.12	0.27%	75,486
Feb 12, 2026	11.31	11.32	11.25	11.26	11.09	-0.09%	123,575
Feb 11, 2026	11.28	11.34	11.27	11.27	11.10	-	119,258
Feb 10, 2026	11.29	11.29	11.23	11.27	11.10	0.18%	144,399
Feb 9, 2026	11.31	11.34	11.25	11.25	11.08	-0.79%	164,997
Feb 6, 2026	11.31	11.37	11.31	11.34	11.17	0.27%	32,895
Feb 5, 2026	11.38	11.38	11.31	11.31	11.14	-0.79%	63,883
Feb 4, 2026	11.46	11.46	11.38	11.40	11.23	-0.78%	68,748
Feb 3, 2026	11.53	11.54	11.43	11.49	11.32	-0.17%	88,208
Feb 2, 2026	11.52	11.55	11.48	11.51	11.34	-0.09%	121,633
Jan 30, 2026	11.56	11.62	11.50	11.52	11.35	-0.52%	182,536
Jan 29, 2026	11.57	11.60	11.51	11.58	11.41	-0.17%	103,649
Jan 28, 2026	11.57	11.65	11.57	11.60	11.43	-	128,700
Jan 27, 2026	11.57	11.63	11.55	11.60	11.43	0.09%	93,124
Jan 26, 2026	11.69	11.69	11.57	11.59	11.42	-0.52%	58,716
Jan 23, 2026	11.74	11.74	11.61	11.65	11.48	-0.51%	57,072
Jan 22, 2026	11.72	11.72	11.66	11.71	11.54	0.34%	75,086