BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	10.44	10.48	10.44	10.48	10.48	0.67%	185,529
Oct 21, 2026	10.41	10.50	10.41	10.49	10.41	1.06%	229,845
Oct 20, 2026	10.39	10.41	10.37	10.38	10.30	-0.10%	180,894
Oct 19, 2026	10.43	10.44	10.39	10.39	10.31	-0.29%	107,091
Oct 16, 2026	10.43	10.46	10.39	10.42	10.34	-0.29%	72,031
Oct 15, 2026	10.40	10.48	10.37	10.45	10.37	0.29%	80,714
Oct 14, 2026	10.47	10.51	10.41	10.42	10.34	-0.86%	109,895
Oct 13, 2026	10.52	10.52	10.46	10.51	10.43	-	50,304
Oct 12, 2026	10.58	10.58	10.47	10.51	10.43	-0.38%	83,926
Oct 9, 2026	10.52	10.56	10.50	10.55	10.47	0.09%	40,659
Oct 8, 2026	10.56	10.60	10.52	10.54	10.46	-0.19%	69,576
Oct 7, 2026	10.60	10.60	10.56	10.56	10.48	-0.56%	91,322
Oct 6, 2026	10.57	10.62	10.54	10.62	10.54	0.95%	158,952
Oct 5, 2026	10.51	10.60	10.50	10.52	10.44	-0.19%	104,520
Oct 2, 2026	10.53	10.56	10.53	10.54	10.46	0.19%	64,960
Oct 1, 2026	10.53	10.53	10.47	10.52	10.44	-0.38%	47,593
Sep 30, 2026	10.52	10.57	10.51	10.56	10.48	0.48%	121,084
Sep 29, 2026	10.49	10.59	10.49	10.51	10.43	-0.10%	102,954
Sep 28, 2026	10.56	10.56	10.48	10.52	10.44	-0.85%	48,920
Sep 25, 2026	10.52	10.61	10.50	10.61	10.53	0.95%	44,171
Sep 24, 2026	10.52	10.52	10.47	10.51	10.43	-0.10%	103,968
Sep 23, 2026	10.63	10.63	10.52	10.52	10.44	-1.03%	72,011
Sep 22, 2026	10.70	10.71	10.68	10.71	10.55	0.09%	163,912
Sep 21, 2026	10.68	10.70	10.67	10.70	10.54	-	30,433
Sep 18, 2026	10.69	10.70	10.63	10.70	10.54	0.19%	32,754
Sep 17, 2026	10.64	10.70	10.64	10.68	10.52	0.38%	23,580
Sep 16, 2026	10.57	10.65	10.57	10.64	10.48	0.19%	66,679
Sep 15, 2026	10.61	10.68	10.60	10.62	10.46	-	69,161
Sep 14, 2026	10.60	10.67	10.60	10.62	10.46	-	76,387
Sep 11, 2026	10.64	10.72	10.59	10.62	10.46	-0.09%	56,662
Sep 10, 2026	10.63	10.66	10.59	10.63	10.47	-0.28%	62,203
Sep 9, 2026	10.66	10.70	10.62	10.66	10.50	-	133,363
Sep 8, 2026	10.67	10.70	10.63	10.66	10.50	-0.28%	39,505
Sep 4, 2026	10.69	10.73	10.66	10.69	10.53	-0.19%	58,467
Sep 3, 2026	10.73	10.73	10.69	10.71	10.55	-0.19%	78,925
Sep 2, 2026	10.71	10.76	10.71	10.73	10.57	-	57,866
Sep 1, 2026	10.73	10.80	10.70	10.73	10.57	-0.19%	104,567
Aug 31, 2026	10.74	10.78	10.72	10.75	10.59	-0.19%	87,614
Aug 28, 2026	10.75	10.77	10.72	10.77	10.61	0.47%	52,753
Aug 27, 2026	10.75	10.80	10.71	10.72	10.56	-0.28%	34,368
Aug 26, 2026	10.77	10.80	10.65	10.75	10.59	-	123,341
Aug 25, 2026	10.76	10.78	10.73	10.75	10.59	0.19%	67,514
Aug 24, 2026	10.73	10.74	10.71	10.73	10.57	0.21%	65,196
Aug 21, 2026	10.77	10.85	10.77	10.79	10.55	-0.09%	73,439
Aug 20, 2026	10.83	10.93	10.80	10.80	10.56	-0.74%	54,311
Aug 19, 2026	10.88	10.91	10.83	10.88	10.63	0.28%	57,141
Aug 18, 2026	10.84	10.93	10.81	10.85	10.61	0.09%	119,405
Aug 17, 2026	10.93	10.93	10.83	10.84	10.60	-0.64%	57,544
Aug 14, 2026	10.90	10.94	10.86	10.91	10.66	0.09%	21,301
Aug 13, 2026	10.92	10.92	10.85	10.90	10.65	-	40,766