BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	11.85	11.88	11.74	11.76	11.76	0.17%	33,941
Apr 21, 2025	11.83	11.89	11.72	11.74	11.74	-0.51%	27,352
Apr 17, 2025	11.82	11.85	11.77	11.80	11.80	0.51%	16,048
Apr 16, 2025	11.85	11.91	11.72	11.74	11.74	-1.10%	21,764
Apr 15, 2025	11.84	11.93	11.80	11.87	11.87	1.02%	33,684
Apr 14, 2025	11.84	11.84	11.68	11.75	11.75	1.03%	27,836
Apr 11, 2025	11.51	11.72	11.51	11.63	11.63	0.52%	58,429
Apr 10, 2025	11.90	12.04	11.48	11.57	11.57	-3.18%	58,739
Apr 9, 2025	11.28	12.03	11.28	11.95	11.95	6.51%	136,125
Apr 8, 2025	11.28	11.52	11.16	11.22	11.22	2.00%	94,255
Apr 7, 2025	10.77	11.15	10.71	11.00	11.00	-3.59%	182,986
Apr 4, 2025	12.11	12.14	11.32	11.41	11.41	-6.32%	155,212
Apr 3, 2025	12.26	12.26	12.12	12.18	12.18	-1.14%	68,696
Apr 2, 2025	12.30	12.33	12.27	12.32	12.32	0.16%	32,053
Apr 1, 2025	12.35	12.36	12.26	12.30	12.30	-0.40%	50,111
Mar 31, 2025	12.41	12.41	12.31	12.35	12.35	-0.40%	101,231
Mar 28, 2025	12.45	12.45	12.36	12.40	12.40	0.08%	52,133
Mar 27, 2025	12.46	12.46	12.37	12.39	12.39	-0.24%	51,886
Mar 26, 2025	12.42	12.44	12.40	12.42	12.42	0.32%	34,641
Mar 25, 2025	12.38	12.44	12.37	12.38	12.38	0.49%	67,963
Mar 24, 2025	12.30	12.34	12.28	12.32	12.32	-0.48%	84,969
Mar 21, 2025	12.41	12.43	12.33	12.38	12.29	-0.16%	78,929
Mar 20, 2025	12.37	12.41	12.35	12.40	12.31	0.16%	115,002
Mar 19, 2025	12.45	12.46	12.35	12.38	12.29	-0.32%	72,604
Mar 18, 2025	12.46	12.48	12.37	12.42	12.33	-0.08%	85,553
Mar 17, 2025	12.55	12.55	12.40	12.43	12.34	-0.56%	90,880
Mar 14, 2025	12.51	12.54	12.45	12.50	12.41	0.48%	67,308
Mar 13, 2025	12.55	12.64	12.40	12.44	12.35	-1.27%	77,812
Mar 12, 2025	12.48	12.60	12.37	12.60	12.51	1.20%	76,812
Mar 11, 2025	12.53	12.54	12.36	12.45	12.36	-0.32%	65,027
Mar 10, 2025	12.50	12.61	12.36	12.49	12.40	-0.16%	84,209
Mar 7, 2025	12.51	12.51	12.44	12.51	12.42	-0.16%	79,715
Mar 6, 2025	12.56	12.58	12.46	12.53	12.44	-0.24%	82,103
Mar 5, 2025	12.58	12.70	12.51	12.56	12.47	-0.16%	50,418
Mar 4, 2025	12.66	12.69	12.49	12.58	12.49	-0.63%	118,617
Mar 3, 2025	12.63	12.68	12.63	12.66	12.57	0.32%	73,590
Feb 28, 2025	12.61	12.64	12.56	12.62	12.53	0.24%	61,712
Feb 27, 2025	12.68	12.68	12.55	12.59	12.50	-0.16%	98,118
Feb 26, 2025	12.62	12.72	12.55	12.61	12.52	-	80,327
Feb 25, 2025	12.77	12.86	12.55	12.61	12.52	-0.94%	137,221
Feb 24, 2025	12.83	12.90	12.65	12.73	12.64	-0.70%	70,215
Feb 21, 2025	12.86	12.90	12.77	12.82	12.73	-0.77%	77,456
Feb 20, 2025	12.95	12.95	12.85	12.92	12.73	-	53,638
Feb 19, 2025	12.90	12.92	12.80	12.92	12.73	0.16%	53,964
Feb 18, 2025	12.99	12.99	12.85	12.90	12.71	-0.31%	88,153
Feb 14, 2025	12.94	13.00	12.88	12.94	12.75	0.08%	56,179
Feb 13, 2025	12.94	13.00	12.88	12.93	12.74	0.31%	95,253
Feb 12, 2025	12.94	12.97	12.81	12.89	12.71	-0.39%	75,043
Feb 11, 2025	12.92	12.96	12.86	12.94	12.75	0.54%	71,369
Feb 10, 2025	12.91	12.92	12.82	12.87	12.69	-0.31%	67,988