BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.21	11.23	11.17	11.19	11.19	-0.27%	61,355
Apr 27, 2026	11.24	11.25	11.21	11.22	11.22	0.09%	74,564
Apr 24, 2026	11.22	11.24	11.16	11.21	11.21	-0.18%	108,551
Apr 23, 2026	11.22	11.26	11.22	11.23	11.23	-0.88%	102,853
Apr 22, 2026	11.32	11.42	11.32	11.33	11.25	0.27%	91,641
Apr 21, 2026	11.39	11.45	11.30	11.30	11.22	-0.79%	124,852
Apr 20, 2026	11.34	11.42	11.34	11.39	11.31	0.09%	94,161
Apr 17, 2026	11.35	11.42	11.33	11.38	11.30	0.80%	107,065
Apr 16, 2026	11.23	11.35	11.23	11.29	11.21	0.18%	144,400
Apr 15, 2026	11.21	11.29	11.21	11.27	11.19	0.18%	95,537
Apr 14, 2026	11.20	11.27	11.20	11.25	11.17	0.81%	92,957
Apr 13, 2026	11.18	11.21	11.12	11.16	11.08	-0.18%	181,278
Apr 10, 2026	11.19	11.25	11.12	11.18	11.10	-0.09%	198,726
Apr 9, 2026	11.15	11.26	11.15	11.19	11.11	0.27%	116,612
Apr 8, 2026	11.16	11.20	11.14	11.16	11.08	0.72%	236,094
Apr 7, 2026	11.13	11.18	11.06	11.08	11.00	-0.89%	200,801
Apr 6, 2026	11.09	11.20	11.07	11.18	11.10	0.63%	152,269
Apr 2, 2026	11.13	11.29	11.05	11.11	11.03	-0.63%	93,906
Apr 1, 2026	11.13	11.25	11.11	11.18	11.10	0.27%	71,584
Mar 31, 2026	10.97	11.34	10.94	11.15	11.07	1.64%	184,002
Mar 30, 2026	10.98	10.99	10.85	10.97	10.89	0.27%	283,997
Mar 27, 2026	11.15	11.21	10.92	10.94	10.86	-2.32%	483,538
Mar 26, 2026	11.26	11.31	11.14	11.20	11.12	-0.88%	140,922
Mar 25, 2026	11.32	11.37	11.21	11.30	11.22	-	86,734
Mar 24, 2026	11.35	11.40	11.20	11.30	11.22	-0.96%	167,149
Mar 23, 2026	11.34	11.48	11.30	11.41	11.25	0.97%	215,653
Mar 20, 2026	11.27	11.35	11.27	11.30	11.14	-0.44%	76,720
Mar 19, 2026	11.32	11.51	11.27	11.35	11.19	0.27%	288,775
Mar 18, 2026	11.32	11.35	11.28	11.32	11.16	-	191,681
Mar 17, 2026	11.35	11.39	11.31	11.32	11.16	0.09%	200,001
Mar 16, 2026	11.16	11.35	11.13	11.31	11.15	1.34%	144,850
Mar 13, 2026	11.11	11.22	11.11	11.16	11.01	0.36%	392,911
Mar 12, 2026	11.09	11.13	11.09	11.12	10.97	0.09%	124,457
Mar 11, 2026	11.10	11.20	11.09	11.11	10.96	-0.18%	214,672
Mar 10, 2026	11.03	11.16	11.02	11.13	10.98	0.54%	118,642
Mar 9, 2026	11.08	11.14	10.97	11.07	10.92	-0.45%	293,334
Mar 6, 2026	11.18	11.18	11.07	11.12	10.97	-0.71%	256,204
Mar 5, 2026	11.26	11.26	11.16	11.20	11.04	-0.36%	245,646
Mar 4, 2026	11.20	11.26	11.19	11.24	11.08	0.81%	128,841
Mar 3, 2026	11.22	11.24	11.10	11.15	11.00	-0.89%	301,198
Mar 2, 2026	11.32	11.33	11.22	11.25	11.09	-0.62%	135,753
Feb 27, 2026	11.34	11.37	11.30	11.32	11.16	-0.26%	154,525
Feb 26, 2026	11.45	11.45	11.34	11.35	11.19	-0.79%	323,824
Feb 25, 2026	11.45	11.47	11.41	11.44	11.28	-	172,685
Feb 24, 2026	11.48	11.50	11.44	11.44	11.28	-0.48%	137,055
Feb 23, 2026	11.55	11.56	11.49	11.50	11.34	-0.30%	148,438
Feb 20, 2026	11.52	11.59	11.51	11.53	11.37	-0.69%	101,632
Feb 19, 2026	11.64	11.66	11.60	11.61	11.37	-0.26%	80,209
Feb 18, 2026	11.65	11.69	11.59	11.64	11.40	-0.26%	144,060
Feb 17, 2026	11.64	11.74	11.64	11.67	11.43	0.15%	100,019
Feb 13, 2026	11.66	11.69	11.64	11.65	11.42	0.03%	56,021
Feb 12, 2026	11.63	11.77	11.63	11.65	11.41	0.17%	75,020
Feb 11, 2026	11.62	11.68	11.61	11.63	11.39	-	70,134
Feb 10, 2026	11.61	11.64	11.60	11.63	11.39	0.17%	119,174
Feb 9, 2026	11.64	11.68	11.58	11.61	11.37	-	162,440
Feb 6, 2026	11.53	11.62	11.53	11.61	11.37	0.69%	144,890
Feb 5, 2026	11.60	11.65	11.52	11.53	11.29	-0.69%	141,660
Feb 4, 2026	11.67	11.67	11.61	11.61	11.37	-0.68%	185,934
Feb 3, 2026	11.76	11.83	11.68	11.69	11.45	-0.68%	182,479
Feb 2, 2026	11.76	11.81	11.76	11.77	11.53	-0.08%	133,003
Jan 30, 2026	11.80	11.87	11.75	11.78	11.54	-0.25%	92,413
Jan 29, 2026	11.81	11.83	11.79	11.81	11.57	0.17%	98,909
Jan 28, 2026	11.78	11.83	11.78	11.79	11.55	0.08%	106,035
Jan 27, 2026	11.77	11.82	11.77	11.78	11.54	-0.17%	179,385
Jan 26, 2026	11.90	11.94	11.76	11.80	11.56	-0.84%	231,012
Jan 23, 2026	11.93	11.93	11.83	11.90	11.66	-0.08%	75,743
Jan 22, 2026	11.97	11.97	11.89	11.91	11.67	-0.17%	105,988
Jan 21, 2026	11.86	11.97	11.84	11.93	11.69	0.34%	77,556
Jan 20, 2026	11.90	11.90	11.87	11.89	11.65	-0.17%	108,632
Jan 16, 2026	11.92	11.97	11.87	11.91	11.67	-	133,634
Jan 15, 2026	11.93	11.97	11.91	11.91	11.67	-0.33%	84,583
Jan 14, 2026	11.91	11.97	11.89	11.95	11.71	0.08%	107,299
Jan 13, 2026	11.90	11.94	11.89	11.94	11.70	0.34%	63,335
Jan 12, 2026	11.92	11.92	11.88	11.90	11.66	-0.17%	119,341
Jan 9, 2026	11.90	11.93	11.88	11.92	11.68	-	71,864
Jan 8, 2026	11.86	11.93	11.86	11.92	11.68	0.17%	133,277
Jan 7, 2026	11.89	11.92	11.85	11.90	11.66	0.34%	199,432
Jan 6, 2026	11.82	11.89	11.82	11.86	11.62	0.08%	97,561
Jan 5, 2026	11.76	11.89	11.73	11.85	11.61	0.59%	203,255
Jan 2, 2026	11.77	11.81	11.72	11.78	11.54	-	195,439
Dec 31, 2025	11.77	11.82	11.75	11.78	11.54	-0.76%	242,516
Dec 30, 2025	11.81	11.89	11.81	11.87	11.55	0.25%	123,557
Dec 29, 2025	11.78	11.86	11.78	11.84	11.52	-	163,052
Dec 26, 2025	11.75	11.88	11.74	11.84	11.52	0.94%	131,087
Dec 24, 2025	11.73	11.75	11.70	11.73	11.42	-0.09%	128,732
Dec 23, 2025	11.76	11.82	11.74	11.74	11.43	-0.93%	234,789
Dec 22, 2025	11.80	11.88	11.80	11.85	11.46	0.34%	171,755
Dec 19, 2025	11.75	11.83	11.63	11.81	11.42	0.25%	113,981
Dec 18, 2025	11.79	11.83	11.74	11.78	11.39	-0.17%	171,558
Dec 17, 2025	11.90	11.90	11.77	11.80	11.41	-0.67%	163,447
Dec 16, 2025	11.84	11.89	11.84	11.88	11.49	0.34%	53,126
Dec 15, 2025	11.83	11.87	11.82	11.84	11.45	-	113,612
Dec 12, 2025	11.85	11.89	11.84	11.84	11.45	-0.25%	85,317
Dec 11, 2025	11.86	11.95	11.86	11.87	11.48	-0.17%	111,541
Dec 10, 2025	11.90	11.93	11.85	11.89	11.50	0.17%	67,440
Dec 9, 2025	11.87	11.93	11.84	11.87	11.48	-	144,961
Dec 8, 2025	11.92	11.92	11.81	11.87	11.48	-0.42%	191,052
Dec 5, 2025	11.91	12.00	11.88	11.92	11.53	-0.25%	169,692
Dec 4, 2025	11.96	11.99	11.85	11.95	11.55	0.34%	116,397
Dec 3, 2025	11.86	11.97	11.83	11.91	11.52	0.51%	168,838