BGIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.94	34.03	33.68	33.96	33.96	-0.56%	31,384
Mar 5, 2026	34.36	34.39	33.91	34.15	34.15	-0.92%	98,102
Mar 4, 2026	34.45	34.50	34.23	34.47	34.47	0.20%	18,603
Mar 3, 2026	34.20	34.50	34.01	34.40	34.40	-1.12%	45,004
Mar 2, 2026	34.81	34.88	34.70	34.79	34.79	0.11%	38,749
Feb 27, 2026	34.46	34.76	34.43	34.75	34.75	0.59%	68,052
Feb 26, 2026	34.61	34.61	34.42	34.55	34.55	-0.49%	54,772
Feb 25, 2026	34.75	34.75	34.55	34.72	34.67	0.17%	30,753
Feb 24, 2026	34.44	34.73	34.43	34.66	34.61	0.52%	152,389
Feb 23, 2026	34.78	34.78	34.43	34.48	34.43	-0.14%	40,410
Feb 20, 2026	34.37	34.54	34.35	34.53	34.48	0.32%	22,781
Feb 19, 2026	34.50	34.51	34.29	34.42	34.37	-0.15%	74,687
Feb 18, 2026	34.47	34.55	34.36	34.47	34.42	0.24%	19,724
Feb 17, 2026	34.45	34.48	34.23	34.39	34.34	-0.14%	12,317
Feb 13, 2026	34.30	34.60	34.29	34.44	34.39	0.49%	58,771
Feb 12, 2026	34.56	34.60	34.27	34.27	34.22	-0.61%	17,087
Feb 11, 2026	34.49	34.53	34.35	34.48	34.43	0.41%	39,507
Feb 10, 2026	34.40	34.47	34.34	34.34	34.29	0.15%	20,469
Feb 9, 2026	34.08	34.32	34.08	34.29	34.24	0.44%	27,209
Feb 6, 2026	33.88	34.14	33.88	34.14	34.09	2.05%	42,805
Feb 5, 2026	33.61	33.63	33.45	33.46	33.41	-0.79%	59,247
Feb 4, 2026	33.71	33.77	33.55	33.72	33.67	0.54%	34,435
Feb 3, 2026	33.44	33.63	33.29	33.54	33.49	0.27%	51,222
Feb 2, 2026	33.36	33.50	33.35	33.45	33.40	0.39%	49,999
Jan 30, 2026	33.15	33.32	33.04	33.32	33.27	0.27%	17,405
Jan 29, 2026	33.34	33.36	33.08	33.23	33.18	-0.30%	34,974
Jan 28, 2026	33.35	33.39	33.22	33.33	33.23	-0.10%	36,163
Jan 27, 2026	33.18	33.41	33.18	33.37	33.27	0.29%	50,443
Jan 26, 2026	33.26	33.30	33.17	33.27	33.17	0.30%	48,084
Jan 23, 2026	33.15	33.19	33.09	33.17	33.07	-	23,775
Jan 22, 2026	33.15	33.29	33.10	33.17	33.07	0.39%	20,381
Jan 21, 2026	32.89	33.06	32.83	33.04	32.94	0.73%	46,649
Jan 20, 2026	32.94	33.01	32.78	32.80	32.70	-1.32%	39,501
Jan 16, 2026	33.00	33.28	32.98	33.24	33.14	0.64%	32,874
Jan 15, 2026	33.06	33.13	33.03	33.03	32.93	0.15%	17,683
Jan 14, 2026	32.80	32.99	32.80	32.98	32.88	0.33%	73,113
Jan 13, 2026	32.87	32.92	32.76	32.87	32.77	0.15%	36,786
Jan 12, 2026	32.59	32.82	32.59	32.82	32.72	0.52%	28,928
Jan 9, 2026	32.65	32.72	32.64	32.65	32.55	0.30%	20,305
Jan 8, 2026	32.41	32.60	32.41	32.55	32.46	0.44%	44,135
Jan 7, 2026	32.60	32.61	32.38	32.41	32.31	-0.55%	30,923
Jan 6, 2026	32.45	32.61	32.45	32.59	32.49	0.37%	66,754
Jan 5, 2026	32.54	32.54	32.26	32.47	32.37	-0.06%	42,804
Jan 2, 2026	32.44	32.52	32.21	32.49	32.39	0.42%	19,494
Dec 31, 2025	32.48	32.51	32.36	32.36	32.26	-0.74%	115,618
Dec 30, 2025	32.67	32.67	32.58	32.60	32.45	-0.07%	363,998
Dec 29, 2025	32.70	32.70	32.60	32.62	32.47	-0.08%	25,527
Dec 26, 2025	32.62	32.65	32.53	32.65	32.50	-0.01%	47,374
Dec 24, 2025	32.56	32.68	32.56	32.65	32.50	0.49%	145,190
Dec 23, 2025	32.40	32.54	32.40	32.49	32.35	0.08%	102,109
Dec 22, 2025	32.39	32.47	32.34	32.47	32.32	0.61%	18,580
Dec 19, 2025	32.19	32.37	32.19	32.27	32.12	0.16%	26,219
Dec 18, 2025	32.32	32.39	32.20	32.22	32.07	0.07%	45,040
Dec 17, 2025	32.35	32.35	32.13	32.20	32.05	-0.19%	21,013
Dec 16, 2025	32.58	32.58	32.15	32.26	32.11	-0.99%	31,264
Dec 15, 2025	32.59	32.59	32.44	32.58	32.43	0.25%	25,477
Dec 12, 2025	32.67	32.67	32.43	32.50	32.35	-0.94%	37,632
Dec 11, 2025	32.66	32.84	32.63	32.81	32.66	0.61%	39,087
Dec 10, 2025	32.25	32.64	32.25	32.61	32.46	0.99%	40,860
Dec 9, 2025	32.40	32.52	32.28	32.29	32.14	-0.06%	17,020
Dec 8, 2025	32.35	32.40	32.27	32.31	32.16	-0.21%	21,549
Dec 5, 2025	32.49	32.51	32.36	32.38	32.23	-0.09%	17,630
Dec 4, 2025	32.49	32.51	32.33	32.41	32.26	-0.25%	25,973
Dec 3, 2025	32.33	32.51	32.33	32.49	32.34	0.52%	15,102
Dec 2, 2025	32.48	32.48	32.25	32.32	32.17	-0.28%	20,508
Dec 1, 2025	32.65	32.66	32.41	32.41	32.26	-1.22%	43,462
Nov 28, 2025	32.71	32.83	32.71	32.81	32.66	0.31%	28,041
Nov 26, 2025	32.54	32.75	32.54	32.71	32.56	0.55%	102,761
Nov 25, 2025	32.36	32.56	32.28	32.53	32.33	1.13%	189,311
Nov 24, 2025	32.03	32.19	31.94	32.17	31.97	0.58%	36,395
Nov 21, 2025	31.87	32.12	31.76	31.98	31.79	0.83%	57,178
Nov 20, 2025	32.29	32.30	31.72	31.72	31.52	-0.82%	28,218
Nov 19, 2025	31.89	32.01	31.82	31.98	31.79	0.24%	26,219
Nov 18, 2025	31.99	32.05	31.85	31.90	31.71	-0.35%	146,290
Nov 17, 2025	32.23	32.26	31.98	32.02	31.82	-0.66%	25,792
Nov 14, 2025	31.99	32.34	31.99	32.23	32.03	0.22%	57,720
Nov 13, 2025	32.41	32.43	32.11	32.16	31.96	-0.92%	50,231
Nov 12, 2025	32.38	32.47	32.38	32.46	32.26	0.53%	74,979
Nov 11, 2025	32.16	32.33	32.11	32.29	32.09	0.69%	26,851
Nov 10, 2025	31.91	32.09	31.82	32.07	31.87	0.81%	17,333
Nov 7, 2025	31.63	31.81	31.52	31.81	31.62	0.48%	13,660
Nov 6, 2025	31.79	31.80	31.63	31.66	31.47	-0.50%	36,534
Nov 5, 2025	31.68	31.97	31.68	31.82	31.62	0.44%	45,049
Nov 4, 2025	31.61	31.74	31.60	31.68	31.49	-0.23%	32,992
Nov 3, 2025	31.90	31.90	31.60	31.75	31.56	-0.44%	96,229
Oct 31, 2025	31.82	31.92	31.75	31.89	31.70	-0.31%	52,922
Oct 30, 2025	31.93	32.12	31.93	31.99	31.80	-0.03%	18,366
Oct 29, 2025	32.12	32.16	31.87	32.00	31.75	-0.87%	12,784
Oct 28, 2025	32.27	32.40	32.26	32.28	32.03	-0.49%	24,846
Oct 27, 2025	32.28	32.44	32.27	32.44	32.19	0.65%	56,796
Oct 24, 2025	32.29	32.32	32.23	32.23	31.98	0.22%	19,280
Oct 23, 2025	32.21	32.24	32.10	32.16	31.91	-0.06%	16,200
Oct 22, 2025	32.29	32.29	32.12	32.18	31.93	-0.16%	26,381
Oct 21, 2025	32.31	32.37	32.22	32.23	31.98	-0.28%	22,426
Oct 20, 2025	32.21	32.33	32.21	32.32	32.07	0.69%	14,826
Oct 17, 2025	31.92	32.11	31.91	32.10	31.85	0.34%	22,503
Oct 16, 2025	32.26	32.29	31.91	31.99	31.74	-0.95%	31,556
Oct 15, 2025	32.43	32.50	32.13	32.30	32.05	0.15%	25,511
Oct 14, 2025	31.94	32.32	31.94	32.25	32.00	0.19%	19,857
Oct 13, 2025	32.09	32.29	32.07	32.19	31.94	1.03%	36,702