BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.64	10.72	10.59	10.62	10.62	-0.09%	56,659
Sep 10, 2026	10.63	10.66	10.59	10.63	10.63	-0.28%	62,200
Sep 9, 2026	10.66	10.70	10.62	10.66	10.66	-	133,361
Sep 8, 2026	10.67	10.70	10.63	10.66	10.66	-0.28%	39,505
Sep 4, 2026	10.69	10.73	10.66	10.69	10.69	-0.19%	58,467
Sep 3, 2026	10.73	10.73	10.69	10.71	10.71	-0.19%	78,925
Sep 2, 2026	10.71	10.76	10.71	10.73	10.73	-	57,866
Sep 1, 2026	10.73	10.80	10.70	10.73	10.73	-0.19%	104,567
Aug 31, 2026	10.74	10.78	10.72	10.75	10.75	-0.19%	87,614
Aug 28, 2026	10.75	10.77	10.72	10.77	10.77	0.47%	52,753
Aug 27, 2026	10.75	10.80	10.71	10.72	10.72	-0.28%	34,368
Aug 26, 2026	10.77	10.80	10.65	10.75	10.75	-	123,341
Aug 25, 2026	10.76	10.78	10.73	10.75	10.75	0.19%	67,514
Aug 24, 2026	10.73	10.74	10.71	10.73	10.73	0.21%	65,196
Aug 21, 2026	10.77	10.85	10.77	10.79	10.71	-0.09%	73,439
Aug 20, 2026	10.83	10.93	10.80	10.80	10.72	-0.74%	54,311
Aug 19, 2026	10.88	10.91	10.83	10.88	10.80	0.28%	57,141
Aug 18, 2026	10.84	10.93	10.81	10.85	10.77	0.09%	119,405
Aug 17, 2026	10.93	10.93	10.83	10.84	10.76	-0.64%	57,544
Aug 14, 2026	10.90	10.94	10.86	10.91	10.83	0.09%	21,301
Aug 13, 2026	10.92	10.92	10.85	10.90	10.82	-	40,766
Aug 12, 2026	10.85	10.92	10.85	10.90	10.82	0.28%	46,456
Aug 11, 2026	10.82	10.87	10.82	10.87	10.79	0.18%	47,616
Aug 10, 2026	10.83	10.85	10.82	10.85	10.77	0.18%	50,158
Aug 7, 2026	10.80	10.83	10.76	10.83	10.75	0.37%	18,593
Aug 6, 2026	10.82	10.83	10.76	10.79	10.71	-0.37%	31,589
Aug 5, 2026	10.82	10.83	10.77	10.83	10.75	-	54,036
Aug 4, 2026	10.73	10.84	10.73	10.83	10.75	0.74%	77,166
Aug 3, 2026	10.72	10.75	10.70	10.75	10.67	0.28%	49,601
Jul 31, 2026	10.69	10.72	10.64	10.72	10.64	-	48,682
Jul 30, 2026	10.65	10.74	10.64	10.72	10.64	0.66%	78,961
Jul 29, 2026	10.66	10.69	10.64	10.65	10.57	-0.47%	29,554
Jul 28, 2026	10.70	10.71	10.63	10.70	10.62	0.28%	81,565
Jul 27, 2026	10.67	10.71	10.64	10.67	10.59	0.19%	45,773
Jul 24, 2026	10.65	10.72	10.63	10.65	10.57	0.02%	71,162
Jul 23, 2026	10.78	10.79	10.72	10.73	10.57	-0.65%	63,023
Jul 22, 2026	10.81	10.82	10.77	10.80	10.64	-0.09%	55,677
Jul 21, 2026	10.74	10.85	10.74	10.81	10.65	0.56%	111,872
Jul 20, 2026	10.73	10.77	10.68	10.75	10.59	0.19%	39,872
Jul 17, 2026	10.78	10.79	10.73	10.73	10.57	-0.74%	78,825
Jul 16, 2026	10.81	10.83	10.79	10.81	10.65	-0.18%	50,744
Jul 15, 2026	10.81	10.84	10.81	10.83	10.67	-	31,611
Jul 14, 2026	10.79	10.85	10.79	10.83	10.67	0.28%	70,696
Jul 13, 2026	10.80	10.86	10.79	10.80	10.64	-0.28%	85,530
Jul 10, 2026	10.83	10.89	10.80	10.83	10.67	-0.09%	72,380
Jul 9, 2026	10.81	10.84	10.81	10.84	10.68	0.09%	53,506
Jul 8, 2026	10.84	10.84	10.80	10.83	10.67	0.19%	77,546
Jul 7, 2026	10.89	10.89	10.58	10.81	10.65	-0.64%	106,698
Jul 6, 2026	10.90	10.90	10.84	10.88	10.71	0.18%	55,194
Jul 2, 2026	10.86	10.92	10.84	10.86	10.70	-0.18%	23,658