BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	12.90	12.94	12.81	12.94	12.94	0.62%	124,161
Feb 4, 2025	12.94	12.97	12.77	12.86	12.86	-0.39%	109,577
Feb 3, 2025	12.91	12.92	12.80	12.91	12.91	-0.23%	93,979
Jan 31, 2025	12.85	12.94	12.76	12.94	12.94	1.09%	118,802
Jan 30, 2025	12.80	12.82	12.74	12.80	12.80	0.39%	35,391
Jan 29, 2025	12.79	12.81	12.65	12.75	12.75	-0.08%	70,708
Jan 28, 2025	12.79	12.79	12.70	12.76	12.76	0.08%	35,882
Jan 27, 2025	12.79	12.82	12.68	12.75	12.75	-0.23%	94,820
Jan 24, 2025	12.77	12.81	12.72	12.78	12.78	0.24%	59,551
Jan 23, 2025	12.74	12.78	12.68	12.75	12.75	0.24%	37,657
Jan 22, 2025	12.85	12.85	12.67	12.72	12.72	-0.55%	66,173
Jan 21, 2025	12.71	12.84	12.68	12.79	12.79	0.95%	214,476
Jan 17, 2025	12.74	12.79	12.63	12.67	12.67	-0.31%	82,213
Jan 16, 2025	12.72	12.81	12.68	12.71	12.71	0.16%	60,942
Jan 15, 2025	12.72	12.81	12.61	12.69	12.69	-0.08%	60,568
Jan 14, 2025	12.68	12.76	12.64	12.70	12.70	0.16%	52,409
Jan 13, 2025	12.70	12.72	12.60	12.68	12.68	-	72,412
Jan 10, 2025	12.70	12.78	12.60	12.68	12.68	-0.31%	64,582
Jan 8, 2025	12.67	12.72	12.57	12.72	12.72	0.71%	110,097
Jan 7, 2025	12.66	12.69	12.58	12.63	12.63	0.40%	54,770
Jan 6, 2025	12.65	12.65	12.54	12.58	12.58	-0.24%	38,026
Jan 3, 2025	12.61	12.69	12.59	12.61	12.61	-0.08%	51,903
Jan 2, 2025	12.53	12.62	12.49	12.62	12.62	1.45%	52,701
Dec 31, 2024	12.86	12.88	12.44	12.44	12.44	-2.81%	447,747
Dec 30, 2024	12.67	12.80	12.61	12.80	12.80	0.95%	69,208
Dec 27, 2024	12.80	12.81	12.61	12.68	12.68	-0.70%	34,525
Dec 26, 2024	12.74	12.92	12.66	12.77	12.77	0.24%	28,962
Dec 24, 2024	12.76	12.86	12.62	12.74	12.74	-0.16%	49,166
Dec 23, 2024	12.62	12.78	12.62	12.76	12.76	-0.08%	54,136
Dec 20, 2024	12.75	12.85	12.69	12.77	12.58	0.71%	43,603
Dec 19, 2024	12.86	12.86	12.65	12.68	12.49	-1.01%	40,960
Dec 18, 2024	12.90	12.97	12.78	12.81	12.62	-0.70%	47,608
Dec 17, 2024	13.03	13.03	12.87	12.90	12.71	-1.07%	67,085
Dec 16, 2024	13.21	13.21	12.95	13.04	12.85	-1.14%	110,446
Dec 13, 2024	13.13	13.19	13.09	13.19	12.99	0.69%	85,107
Dec 12, 2024	13.15	13.20	13.08	13.10	12.90	-0.46%	45,767
Dec 11, 2024	13.08	13.22	12.98	13.16	12.96	0.92%	100,649
Dec 10, 2024	13.08	13.08	12.98	13.04	12.85	0.08%	40,130
Dec 9, 2024	13.04	13.05	13.00	13.03	12.84	0.23%	34,974
Dec 6, 2024	13.09	13.12	12.99	13.00	12.81	-0.31%	69,760
Dec 5, 2024	13.07	13.08	13.02	13.04	12.85	-0.15%	67,430
Dec 4, 2024	13.07	13.08	12.99	13.06	12.86	-	38,521
Dec 3, 2024	12.94	13.12	12.93	13.06	12.86	0.93%	51,254
Dec 2, 2024	12.89	12.95	12.87	12.94	12.75	0.54%	114,088
Nov 29, 2024	12.88	12.97	12.77	12.87	12.68	-0.08%	85,110
Nov 27, 2024	12.73	12.89	12.73	12.88	12.69	0.86%	46,052
Nov 26, 2024	12.88	12.88	12.71	12.77	12.58	-0.85%	61,822
Nov 25, 2024	12.87	12.98	12.74	12.88	12.69	0.55%	97,608
Nov 22, 2024	12.78	12.82	12.71	12.81	12.62	0.55%	42,717
Nov 21, 2024	12.75	12.83	12.71	12.74	12.55	-0.70%	38,862
Nov 20, 2024	12.87	12.87	12.80	12.83	12.54	-0.23%	37,489
Nov 19, 2024	12.85	12.88	12.79	12.86	12.57	-0.16%	61,623
Nov 18, 2024	12.83	12.88	12.73	12.88	12.59	0.78%	58,316
Nov 15, 2024	12.71	12.78	12.62	12.78	12.49	0.79%	40,169
Nov 14, 2024	12.71	12.75	12.66	12.68	12.39	0.08%	24,270
Nov 13, 2024	12.68	12.71	12.64	12.67	12.38	0.24%	58,423
Nov 12, 2024	12.84	12.86	12.60	12.64	12.35	-1.86%	86,242
Nov 11, 2024	12.90	12.99	12.84	12.88	12.59	0.23%	43,233
Nov 8, 2024	12.78	12.93	12.75	12.85	12.56	0.63%	83,426
Nov 7, 2024	12.75	12.80	12.68	12.77	12.48	0.71%	57,838
Nov 6, 2024	12.67	12.76	12.66	12.68	12.39	0.24%	48,383
Nov 5, 2024	12.65	12.66	12.59	12.65	12.36	0.56%	57,189
Nov 4, 2024	12.65	12.68	12.58	12.58	12.29	-0.47%	44,279
Nov 1, 2024	12.68	12.71	12.62	12.64	12.35	0.08%	48,648
Oct 31, 2024	12.69	12.73	12.61	12.63	12.34	-0.39%	55,078
Oct 30, 2024	12.65	12.71	12.65	12.68	12.39	0.48%	40,647
Oct 29, 2024	12.63	12.67	12.61	12.62	12.33	0.16%	43,672
Oct 28, 2024	12.59	12.70	12.59	12.60	12.31	-0.08%	57,200
Oct 25, 2024	12.68	12.71	12.60	12.61	12.32	-0.39%	47,338
Oct 24, 2024	12.62	12.66	12.61	12.66	12.37	-0.08%	59,668
Oct 23, 2024	12.73	12.76	12.63	12.67	12.28	-0.47%	31,969
Oct 22, 2024	12.67	12.77	12.67	12.73	12.34	0.47%	88,889
Oct 21, 2024	12.66	12.67	12.60	12.67	12.28	0.56%	83,997
Oct 18, 2024	12.70	12.80	12.58	12.60	12.22	-0.87%	105,954
Oct 17, 2024	12.76	12.79	12.70	12.71	12.32	-0.24%	74,294
Oct 16, 2024	12.77	12.80	12.73	12.74	12.35	-0.23%	55,360
Oct 15, 2024	12.95	12.95	12.76	12.77	12.38	-1.01%	70,555
Oct 14, 2024	12.97	12.97	12.84	12.90	12.51	0.08%	66,108
Oct 11, 2024	12.95	13.01	12.85	12.89	12.50	-0.46%	50,899
Oct 10, 2024	12.98	13.01	12.94	12.95	12.56	0.04%	26,348
Oct 9, 2024	12.91	12.97	12.86	12.95	12.55	0.27%	63,756
Oct 8, 2024	12.87	12.91	12.85	12.91	12.52	0.55%	30,831
Oct 7, 2024	12.77	12.97	12.76	12.84	12.45	0.71%	63,491
Oct 4, 2024	12.69	12.75	12.66	12.75	12.36	0.63%	104,499
Oct 3, 2024	12.64	12.68	12.60	12.67	12.28	0.24%	81,190
Oct 2, 2024	12.64	12.71	12.57	12.64	12.26	-0.47%	116,116
Oct 1, 2024	12.81	12.82	12.68	12.70	12.31	-0.70%	181,541
Sep 30, 2024	12.87	12.90	12.79	12.79	12.40	-0.62%	181,558
Sep 27, 2024	12.89	12.91	12.75	12.87	12.48	-0.31%	79,956
Sep 26, 2024	13.01	13.07	12.85	12.91	12.52	-1.30%	112,308
Sep 25, 2024	13.01	13.08	12.97	13.08	12.68	0.54%	75,568
Sep 24, 2024	13.01	13.10	12.96	13.01	12.61	-0.31%	58,369
Sep 23, 2024	12.98	13.07	12.96	13.05	12.65	-0.61%	41,482
Sep 20, 2024	13.10	13.15	13.09	13.13	12.63	-	75,347
Sep 19, 2024	13.20	13.20	13.08	13.13	12.63	-0.15%	67,494
Sep 18, 2024	13.14	13.17	13.03	13.15	12.65	0.46%	50,241
Sep 17, 2024	13.11	13.16	13.05	13.09	12.59	0.54%	67,092
Sep 16, 2024	13.03	13.07	13.00	13.02	12.53	0.15%	54,294
Sep 13, 2024	13.15	13.19	12.98	13.00	12.51	-0.31%	76,919
Sep 12, 2024	13.03	13.06	13.00	13.04	12.55	0.08%	39,733