BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.77	10.85	10.77	10.79	10.79	-0.09%	73,438
Aug 20, 2026	10.83	10.93	10.80	10.80	10.80	-0.74%	54,230
Aug 19, 2026	10.88	10.91	10.83	10.88	10.88	0.28%	56,881
Aug 18, 2026	10.84	10.93	10.81	10.85	10.85	0.09%	119,405
Aug 17, 2026	10.93	10.93	10.83	10.84	10.84	-0.64%	57,544
Aug 14, 2026	10.90	10.94	10.86	10.91	10.91	0.09%	21,300
Aug 13, 2026	10.92	10.92	10.85	10.90	10.90	-	40,435
Aug 12, 2026	10.85	10.92	10.85	10.90	10.90	0.28%	46,454
Aug 11, 2026	10.82	10.87	10.82	10.87	10.87	0.18%	47,616
Aug 10, 2026	10.83	10.85	10.82	10.85	10.85	0.18%	50,157
Aug 7, 2026	10.80	10.83	10.76	10.83	10.83	0.37%	18,592
Aug 6, 2026	10.82	10.83	10.76	10.79	10.79	-0.37%	31,544
Aug 5, 2026	10.82	10.83	10.77	10.83	10.83	-	54,035
Aug 4, 2026	10.73	10.84	10.73	10.83	10.83	0.74%	77,165
Aug 3, 2026	10.72	10.75	10.70	10.75	10.75	0.28%	49,601
Jul 31, 2026	10.69	10.72	10.64	10.72	10.72	-	48,681
Jul 30, 2026	10.65	10.74	10.64	10.72	10.72	0.66%	78,961
Jul 29, 2026	10.66	10.69	10.64	10.65	10.65	-0.47%	29,554
Jul 28, 2026	10.70	10.71	10.63	10.70	10.70	0.28%	81,565
Jul 27, 2026	10.67	10.71	10.64	10.67	10.67	0.19%	45,773
Jul 24, 2026	10.65	10.72	10.63	10.65	10.65	0.02%	71,162
Jul 23, 2026	10.78	10.79	10.72	10.73	10.65	-0.65%	63,023
Jul 22, 2026	10.81	10.82	10.77	10.80	10.72	-0.09%	55,677
Jul 21, 2026	10.74	10.85	10.74	10.81	10.73	0.56%	111,872
Jul 20, 2026	10.73	10.77	10.68	10.75	10.67	0.19%	39,872
Jul 17, 2026	10.78	10.79	10.73	10.73	10.65	-0.74%	78,825
Jul 16, 2026	10.81	10.83	10.79	10.81	10.73	-0.18%	50,744
Jul 15, 2026	10.81	10.84	10.81	10.83	10.75	-	31,611
Jul 14, 2026	10.79	10.85	10.79	10.83	10.75	0.28%	70,696
Jul 13, 2026	10.80	10.86	10.79	10.80	10.72	-0.28%	85,530
Jul 10, 2026	10.83	10.89	10.80	10.83	10.75	-0.09%	72,380
Jul 9, 2026	10.81	10.84	10.81	10.84	10.76	0.09%	53,506
Jul 8, 2026	10.84	10.84	10.80	10.83	10.75	0.19%	77,546
Jul 7, 2026	10.89	10.89	10.58	10.81	10.73	-0.64%	106,698
Jul 6, 2026	10.90	10.90	10.84	10.88	10.80	0.18%	55,194
Jul 2, 2026	10.86	10.92	10.84	10.86	10.78	-0.18%	23,658
Jul 1, 2026	10.90	10.90	10.85	10.88	10.80	-	48,001
Jun 30, 2026	10.83	10.89	10.83	10.88	10.80	0.18%	57,757
Jun 29, 2026	10.83	10.88	10.80	10.86	10.78	0.28%	52,890
Jun 26, 2026	10.84	10.85	10.80	10.83	10.75	-0.09%	20,697
Jun 25, 2026	10.86	10.87	10.80	10.84	10.76	0.28%	28,084
Jun 24, 2026	10.82	10.83	10.79	10.81	10.73	-0.09%	33,198
Jun 23, 2026	10.79	10.83	10.77	10.82	10.74	0.11%	15,101
Jun 22, 2026	10.91	10.91	10.85	10.89	10.73	0.18%	33,373
Jun 18, 2026	10.84	10.87	10.84	10.87	10.71	0.28%	46,717
Jun 17, 2026	10.84	10.89	10.83	10.84	10.68	-0.10%	88,922
Jun 16, 2026	10.85	10.87	10.84	10.85	10.69	0.10%	27,881
Jun 15, 2026	10.85	10.88	10.84	10.84	10.68	0.18%	32,413
Jun 12, 2026	10.83	10.87	10.82	10.82	10.66	-	32,366
Jun 11, 2026	10.82	10.87	10.81	10.82	10.66	-0.09%	37,228