BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	11.80	11.86	11.76	11.81	11.81	-0.34%	81,849
Dec 1, 2025	11.90	11.90	11.78	11.85	11.85	-0.42%	127,030
Nov 28, 2025	11.92	11.98	11.86	11.90	11.90	-	44,937
Nov 26, 2025	11.83	11.91	11.81	11.90	11.90	0.76%	81,692
Nov 25, 2025	11.68	11.88	11.68	11.81	11.81	1.37%	66,992
Nov 24, 2025	11.62	11.67	11.52	11.65	11.65	0.26%	48,761
Nov 21, 2025	11.55	11.63	11.52	11.62	11.62	0.61%	80,751
Nov 20, 2025	11.67	11.71	11.55	11.55	11.55	-1.62%	91,981
Nov 19, 2025	11.73	11.79	11.65	11.74	11.66	0.43%	115,751
Nov 18, 2025	11.70	11.80	11.69	11.69	11.61	-0.76%	120,846
Nov 17, 2025	11.77	11.85	11.74	11.78	11.70	-0.25%	96,962
Nov 14, 2025	11.80	11.89	11.78	11.81	11.73	-	35,682
Nov 13, 2025	11.81	11.91	11.81	11.81	11.73	-0.34%	71,914
Nov 12, 2025	11.86	11.90	11.83	11.85	11.77	0.25%	83,532
Nov 11, 2025	11.82	11.84	11.80	11.82	11.74	0.25%	63,834
Nov 10, 2025	11.79	11.83	11.74	11.79	11.71	0.26%	81,030
Nov 7, 2025	11.79	11.80	11.71	11.76	11.68	-	97,749
Nov 6, 2025	11.83	11.83	11.74	11.76	11.68	-0.08%	47,127
Nov 5, 2025	11.76	11.83	11.70	11.77	11.69	-0.25%	51,840
Nov 4, 2025	11.74	11.84	11.71	11.80	11.72	0.60%	73,642
Nov 3, 2025	11.80	11.83	11.72	11.73	11.65	-0.51%	63,016
Oct 31, 2025	11.80	11.85	11.71	11.79	11.71	0.34%	62,673
Oct 30, 2025	11.69	11.86	11.69	11.75	11.67	-0.17%	68,081
Oct 29, 2025	11.84	11.84	11.73	11.77	11.69	-0.25%	108,184
Oct 28, 2025	11.81	11.87	11.78	11.80	11.72	0.34%	54,644
Oct 27, 2025	11.84	11.85	11.74	11.76	11.68	-0.68%	76,282
Oct 24, 2025	11.78	11.86	11.78	11.84	11.76	-0.17%	48,978
Oct 23, 2025	11.77	11.87	11.77	11.86	11.70	0.51%	55,448
Oct 22, 2025	11.75	11.81	11.70	11.80	11.64	0.77%	60,988
Oct 21, 2025	11.64	11.72	11.62	11.71	11.55	0.95%	44,856
Oct 20, 2025	11.61	11.63	11.58	11.60	11.44	-0.09%	83,062
Oct 17, 2025	11.67	11.67	11.57	11.61	11.45	-0.43%	50,602
Oct 16, 2025	11.78	11.80	11.65	11.66	11.50	-0.93%	101,299
Oct 15, 2025	11.76	11.87	11.75	11.77	11.61	-0.17%	53,193
Oct 14, 2025	11.82	11.87	11.70	11.79	11.63	-0.34%	75,107
Oct 13, 2025	11.84	11.88	11.74	11.83	11.67	0.94%	56,937
Oct 10, 2025	11.91	11.95	11.72	11.72	11.56	-1.92%	101,647
Oct 9, 2025	11.97	12.01	11.86	11.95	11.79	-0.50%	232,991
Oct 8, 2025	12.04	12.04	11.95	12.01	11.85	0.59%	110,837
Oct 7, 2025	11.93	11.96	11.89	11.94	11.78	0.67%	101,275
Oct 6, 2025	11.91	11.91	11.78	11.86	11.70	-0.08%	119,952
Oct 3, 2025	11.90	11.95	11.84	11.87	11.71	-0.08%	113,111
Oct 2, 2025	11.83	11.92	11.83	11.88	11.72	-0.08%	121,557
Oct 1, 2025	11.95	11.98	11.88	11.89	11.73	-0.92%	132,185
Sep 30, 2025	11.94	12.02	11.93	12.00	11.84	0.17%	85,095
Sep 29, 2025	11.95	12.05	11.95	11.98	11.82	-0.08%	88,604
Sep 26, 2025	12.11	12.19	11.99	11.99	11.83	-1.32%	88,875
Sep 25, 2025	12.19	12.24	12.12	12.15	11.98	-0.33%	55,628
Sep 24, 2025	12.20	12.22	12.16	12.19	12.02	-0.41%	74,164
Sep 23, 2025	12.21	12.29	12.16	12.24	12.07	-0.57%	99,427