BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	10.92	10.98	10.91	10.87	-	0.09%	9,494
Apr 23, 2026	10.92	10.98	10.85	10.86	10.86	-1.18%	92,266
Apr 22, 2026	11.05	11.05	10.95	10.99	10.92	-0.18%	39,645
Apr 21, 2026	11.15	11.15	10.97	11.01	10.94	-0.81%	49,697
Apr 20, 2026	11.12	11.16	11.09	11.10	11.03	0.18%	51,494
Apr 17, 2026	11.05	11.12	11.00	11.08	11.01	0.82%	36,919
Apr 16, 2026	10.94	11.05	10.91	10.99	10.92	0.09%	62,289
Apr 15, 2026	10.96	11.01	10.95	10.98	10.91	0.18%	56,100
Apr 14, 2026	10.99	11.01	10.93	10.96	10.89	0.46%	50,910
Apr 13, 2026	10.91	10.95	10.81	10.91	10.84	0.18%	50,211
Apr 10, 2026	10.88	10.97	10.81	10.89	10.82	-0.37%	93,529
Apr 9, 2026	10.96	10.96	10.84	10.93	10.86	0.09%	83,219
Apr 8, 2026	10.95	10.96	10.84	10.92	10.85	1.39%	37,359
Apr 7, 2026	10.77	10.83	10.69	10.77	10.70	0.28%	38,532
Apr 6, 2026	10.78	10.83	10.65	10.74	10.67	-0.09%	60,787
Apr 2, 2026	10.79	10.92	10.57	10.75	10.68	-1.10%	47,407
Apr 1, 2026	10.88	10.97	10.78	10.87	10.80	-0.28%	89,368
Mar 31, 2026	10.62	10.93	10.60	10.90	10.83	2.54%	101,847
Mar 30, 2026	10.67	10.67	10.52	10.63	10.56	0.19%	198,378
Mar 27, 2026	10.54	10.63	10.51	10.61	10.54	-0.09%	137,704
Mar 26, 2026	10.64	10.72	10.53	10.62	10.55	-0.75%	190,547
Mar 25, 2026	10.57	10.75	10.56	10.70	10.63	1.23%	101,833
Mar 24, 2026	10.46	10.60	10.45	10.57	10.50	-0.66%	88,969
Mar 23, 2026	10.62	10.75	10.61	10.64	10.50	0.28%	49,438
Mar 20, 2026	10.57	10.66	10.53	10.61	10.47	-0.19%	94,979
Mar 19, 2026	10.62	10.66	10.60	10.63	10.49	-0.19%	35,543
Mar 18, 2026	10.68	10.70	10.62	10.65	10.51	-	27,529
Mar 17, 2026	10.58	10.67	10.58	10.65	10.51	0.38%	48,815
Mar 16, 2026	10.45	10.63	10.40	10.61	10.47	-0.28%	107,425
Mar 13, 2026	10.70	10.71	10.59	10.64	10.50	-0.56%	65,575
Mar 12, 2026	10.66	10.74	10.65	10.70	10.56	-0.09%	103,316
Mar 11, 2026	10.65	10.71	10.53	10.71	10.57	1.23%	167,769
Mar 10, 2026	10.53	10.68	10.48	10.58	10.44	-	102,239
Mar 9, 2026	10.46	10.58	10.38	10.58	10.44	0.47%	163,858
Mar 6, 2026	10.74	10.80	10.52	10.53	10.39	-2.14%	265,415
Mar 5, 2026	10.81	10.84	10.72	10.76	10.62	-0.46%	126,264
Mar 4, 2026	10.68	10.92	10.68	10.81	10.67	0.46%	187,463
Mar 3, 2026	10.72	10.79	10.70	10.76	10.62	-0.28%	88,261
Mar 2, 2026	10.77	10.84	10.72	10.79	10.65	-0.46%	126,442
Feb 27, 2026	10.91	10.96	10.83	10.84	10.70	-0.64%	86,206
Feb 26, 2026	10.93	10.99	10.90	10.91	10.77	-0.55%	242,197
Feb 25, 2026	11.02	11.03	10.93	10.97	10.83	-0.18%	190,584
Feb 24, 2026	10.97	11.00	10.96	10.99	10.85	-0.05%	63,023
Feb 23, 2026	11.04	11.06	10.98	11.00	10.85	-0.68%	132,861
Feb 20, 2026	11.16	11.20	11.06	11.07	10.93	-1.34%	288,979
Feb 19, 2026	11.22	11.27	11.22	11.22	10.98	-0.36%	69,194
Feb 18, 2026	11.26	11.31	11.24	11.26	11.02	0.09%	190,314
Feb 17, 2026	11.30	11.30	11.24	11.25	11.01	-0.35%	68,666
Feb 13, 2026	11.26	11.32	11.26	11.29	11.05	0.27%	75,486
Feb 12, 2026	11.31	11.32	11.25	11.26	11.02	-0.09%	123,575