BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	12.33	12.33	12.16	12.23	12.23	0.16%	113,452
May 9, 2025	12.12	12.22	12.08	12.21	12.21	1.33%	74,230
May 8, 2025	12.11	12.16	12.05	12.05	12.05	-0.08%	34,865
May 7, 2025	12.12	12.14	12.05	12.06	12.06	-0.41%	33,041
May 6, 2025	12.14	12.20	12.06	12.11	12.11	-0.25%	44,038
May 5, 2025	12.14	12.23	12.13	12.14	12.14	-0.08%	40,345
May 2, 2025	12.18	12.20	12.10	12.15	12.15	0.58%	36,855
May 1, 2025	12.16	12.18	12.08	12.08	12.08	-0.25%	54,747
Apr 30, 2025	12.08	12.14	12.08	12.11	12.11	0.08%	50,207
Apr 29, 2025	12.00	12.11	11.99	12.10	12.10	1.00%	55,621
Apr 28, 2025	12.00	12.10	11.92	11.98	11.98	0.17%	26,960
Apr 25, 2025	12.11	12.16	11.74	11.96	11.96	-0.66%	56,145
Apr 24, 2025	11.91	12.04	11.86	12.04	12.04	1.60%	39,649
Apr 23, 2025	11.82	11.96	11.78	11.85	11.85	0.77%	54,679
Apr 22, 2025	11.85	11.88	11.74	11.76	11.68	0.17%	33,941
Apr 21, 2025	11.83	11.89	11.72	11.74	11.66	-0.51%	27,352
Apr 17, 2025	11.82	11.85	11.77	11.80	11.72	0.51%	16,048
Apr 16, 2025	11.85	11.91	11.72	11.74	11.66	-1.10%	21,764
Apr 15, 2025	11.84	11.93	11.80	11.87	11.78	1.02%	33,684
Apr 14, 2025	11.84	11.84	11.68	11.75	11.67	1.03%	27,836
Apr 11, 2025	11.51	11.72	11.51	11.63	11.55	0.52%	58,429
Apr 10, 2025	11.90	12.04	11.48	11.57	11.49	-3.18%	58,739
Apr 9, 2025	11.28	12.03	11.28	11.95	11.86	6.51%	136,125
Apr 8, 2025	11.28	11.52	11.16	11.22	11.14	2.00%	94,255
Apr 7, 2025	10.77	11.15	10.71	11.00	10.92	-3.59%	182,986
Apr 4, 2025	12.11	12.14	11.32	11.41	11.33	-6.32%	155,212
Apr 3, 2025	12.26	12.26	12.12	12.18	12.09	-1.14%	68,696
Apr 2, 2025	12.30	12.33	12.27	12.32	12.23	0.16%	32,053
Apr 1, 2025	12.35	12.36	12.26	12.30	12.21	-0.40%	50,111
Mar 31, 2025	12.41	12.41	12.31	12.35	12.26	-0.40%	101,231
Mar 28, 2025	12.45	12.45	12.36	12.40	12.31	0.08%	52,133
Mar 27, 2025	12.46	12.46	12.37	12.39	12.30	-0.24%	51,886
Mar 26, 2025	12.42	12.44	12.40	12.42	12.33	0.32%	34,641
Mar 25, 2025	12.38	12.44	12.37	12.38	12.29	0.49%	67,963
Mar 24, 2025	12.30	12.34	12.28	12.32	12.23	-0.48%	84,969
Mar 21, 2025	12.41	12.43	12.33	12.38	12.21	-0.16%	78,929
Mar 20, 2025	12.37	12.41	12.35	12.40	12.23	0.16%	115,002
Mar 19, 2025	12.45	12.46	12.35	12.38	12.21	-0.32%	72,604
Mar 18, 2025	12.46	12.48	12.37	12.42	12.25	-0.08%	85,553
Mar 17, 2025	12.55	12.55	12.40	12.43	12.26	-0.56%	90,880
Mar 14, 2025	12.51	12.54	12.45	12.50	12.32	0.48%	67,308
Mar 13, 2025	12.55	12.64	12.40	12.44	12.27	-1.27%	77,812
Mar 12, 2025	12.48	12.60	12.37	12.60	12.42	1.20%	76,812
Mar 11, 2025	12.53	12.54	12.36	12.45	12.28	-0.32%	65,027
Mar 10, 2025	12.50	12.61	12.36	12.49	12.31	-0.16%	84,209
Mar 7, 2025	12.51	12.51	12.44	12.51	12.33	-0.16%	79,715
Mar 6, 2025	12.56	12.58	12.46	12.53	12.35	-0.24%	82,103
Mar 5, 2025	12.58	12.70	12.51	12.56	12.38	-0.16%	50,418
Mar 4, 2025	12.66	12.69	12.49	12.58	12.40	-0.63%	118,617
Mar 3, 2025	12.63	12.68	12.63	12.66	12.48	0.32%	73,590