BGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.02	14.08	13.89	14.00	14.00	-0.43%	131,357
Jun 25, 2026	13.98	14.07	13.95	14.06	14.06	1.30%	103,538
Jun 24, 2026	14.00	14.05	13.88	13.88	13.88	-0.57%	86,989
Jun 23, 2026	13.89	13.97	13.85	13.96	13.96	0.29%	86,937
Jun 22, 2026	13.75	13.98	13.75	13.92	13.92	0.72%	214,700
Jun 18, 2026	13.79	13.87	13.78	13.82	13.82	0.38%	107,679
Jun 17, 2026	14.04	14.22	13.83	13.89	13.77	-1.07%	110,844
Jun 16, 2026	13.98	14.06	13.98	14.04	13.92	-	45,565
Jun 15, 2026	14.00	14.08	13.99	14.04	13.92	0.57%	77,723
Jun 12, 2026	13.93	14.03	13.92	13.96	13.84	0.22%	27,380
Jun 11, 2026	13.88	14.08	13.88	13.93	13.81	0.18%	58,331
Jun 10, 2026	13.89	14.02	13.89	13.91	13.78	-0.18%	42,942
Jun 9, 2026	13.89	13.93	13.82	13.93	13.81	0.65%	96,296
Jun 8, 2026	13.96	13.96	13.84	13.84	13.72	-0.50%	67,469
Jun 5, 2026	13.96	14.00	13.89	13.91	13.79	-0.43%	67,885
Jun 4, 2026	13.99	14.12	13.94	13.97	13.85	-0.36%	118,475
Jun 3, 2026	14.07	14.07	13.95	14.02	13.90	-	91,453
Jun 2, 2026	14.07	14.13	14.02	14.02	13.90	-0.64%	110,612
Jun 1, 2026	14.18	14.19	14.04	14.11	13.99	-0.49%	142,692
May 29, 2026	14.13	14.19	14.12	14.18	14.06	0.57%	89,189
May 28, 2026	14.04	14.14	14.04	14.10	13.98	0.21%	71,621
May 27, 2026	14.07	14.09	14.04	14.07	13.95	0.21%	46,639
May 26, 2026	14.08	14.08	13.99	14.04	13.92	0.36%	87,314
May 22, 2026	14.01	14.12	13.93	13.99	13.87	0.43%	75,099
May 21, 2026	13.87	13.97	13.85	13.93	13.81	-0.29%	75,602
May 20, 2026	13.87	13.97	13.85	13.97	13.85	0.94%	124,739
May 19, 2026	13.95	14.02	13.82	13.84	13.72	-0.91%	112,261
May 18, 2026	14.15	14.23	14.04	14.09	13.84	0.14%	67,967
May 15, 2026	14.20	14.21	14.07	14.07	13.83	-1.26%	40,666
May 14, 2026	14.24	14.27	14.20	14.25	14.00	0.42%	36,347
May 13, 2026	14.19	14.20	14.10	14.19	13.94	0.35%	45,756
May 12, 2026	14.22	14.36	14.09	14.14	13.89	-0.84%	117,882
May 11, 2026	14.30	14.37	14.23	14.26	14.01	-0.28%	56,386
May 8, 2026	14.27	14.38	14.22	14.30	14.05	0.78%	51,179
May 7, 2026	14.32	14.40	14.18	14.19	13.94	-0.77%	81,317
May 6, 2026	14.34	14.40	14.30	14.30	14.05	-0.28%	44,668
May 5, 2026	14.38	14.38	14.28	14.34	14.09	0.28%	154,963
May 4, 2026	14.40	14.40	14.26	14.30	14.05	-0.42%	62,995
May 1, 2026	14.30	14.46	14.25	14.36	14.11	0.63%	69,037
Apr 30, 2026	14.19	14.29	14.11	14.27	14.02	1.35%	78,057
Apr 29, 2026	14.14	14.26	14.00	14.08	13.83	-0.21%	74,494
Apr 28, 2026	14.14	14.16	14.07	14.11	13.86	-0.28%	93,092
Apr 27, 2026	14.20	14.20	14.13	14.15	13.90	-0.07%	69,568
Apr 24, 2026	14.13	14.28	14.13	14.16	13.91	-	111,134
Apr 23, 2026	14.18	14.24	14.09	14.16	13.91	-0.07%	59,205
Apr 22, 2026	14.20	14.33	14.14	14.17	13.92	0.07%	74,523
Apr 21, 2026	14.37	14.40	14.14	14.16	13.91	-1.38%	81,532
Apr 20, 2026	14.47	14.63	14.40	14.48	14.11	0.14%	242,499
Apr 17, 2026	14.34	14.57	14.34	14.46	14.09	0.91%	66,608
Apr 16, 2026	14.39	14.39	14.31	14.33	13.96	0.02%	76,967
Apr 15, 2026	14.32	14.40	14.30	14.33	13.96	0.05%	104,077
Apr 14, 2026	14.00	14.40	13.95	14.32	13.95	1.49%	131,718
Apr 13, 2026	13.81	14.12	13.81	14.11	13.75	1.80%	120,146
Apr 10, 2026	13.89	13.98	13.83	13.86	13.50	-0.65%	107,056
Apr 9, 2026	13.82	13.97	13.82	13.95	13.59	0.87%	92,822
Apr 8, 2026	13.87	13.98	13.78	13.83	13.47	0.80%	158,626
Apr 7, 2026	13.62	13.75	13.59	13.72	13.37	0.73%	66,413
Apr 6, 2026	13.69	13.71	13.51	13.62	13.27	-0.22%	66,534
Apr 2, 2026	13.60	13.73	13.51	13.65	13.30	-0.15%	100,558
Apr 1, 2026	13.70	13.84	13.52	13.67	13.32	0.07%	89,633
Mar 31, 2026	13.20	13.66	13.19	13.66	13.31	3.56%	137,601
Mar 30, 2026	13.30	13.43	13.19	13.19	12.85	-1.27%	82,220
Mar 27, 2026	13.50	13.50	13.30	13.36	13.02	-1.40%	64,097
Mar 26, 2026	13.73	13.75	13.50	13.55	13.20	-1.67%	32,507
Mar 25, 2026	13.76	13.96	13.64	13.78	13.43	0.80%	65,287
Mar 24, 2026	13.58	13.71	13.53	13.67	13.32	0.15%	42,467
Mar 23, 2026	13.62	13.67	13.56	13.65	13.30	1.34%	57,263
Mar 20, 2026	13.62	13.65	13.47	13.47	13.12	-1.66%	77,396
Mar 19, 2026	13.80	13.88	13.80	13.82	13.35	-0.43%	34,175
Mar 18, 2026	13.85	13.90	13.85	13.88	13.40	0.07%	61,614
Mar 17, 2026	13.85	13.94	13.85	13.87	13.39	0.51%	70,479
Mar 16, 2026	13.76	13.91	13.76	13.80	13.33	0.07%	85,764
Mar 13, 2026	13.82	13.88	13.76	13.79	13.32	-0.22%	152,082
Mar 12, 2026	13.75	13.85	13.75	13.82	13.35	-0.50%	85,228
Mar 11, 2026	13.95	14.08	13.86	13.89	13.41	-	85,254
Mar 10, 2026	13.82	13.95	13.82	13.89	13.41	0.22%	88,025
Mar 9, 2026	14.07	14.07	13.75	13.86	13.38	-1.70%	193,815
Mar 6, 2026	14.26	14.36	14.10	14.10	13.62	-1.26%	36,053
Mar 5, 2026	14.25	14.35	14.25	14.28	13.79	-0.28%	79,511
Mar 4, 2026	14.29	14.35	14.27	14.32	13.83	0.63%	47,674
Mar 3, 2026	14.25	14.34	14.16	14.23	13.74	-0.28%	133,902
Mar 2, 2026	14.29	14.30	14.21	14.27	13.78	-0.14%	169,995
Feb 27, 2026	14.46	14.46	14.27	14.29	13.80	-0.83%	105,043
Feb 26, 2026	14.49	14.56	14.38	14.41	13.92	-0.28%	62,733
Feb 25, 2026	14.53	14.59	14.39	14.45	13.95	0.07%	79,046
Feb 24, 2026	14.51	14.51	14.40	14.44	13.94	-0.14%	128,994
Feb 23, 2026	14.53	14.69	14.40	14.46	13.96	-0.69%	135,856
Feb 20, 2026	14.62	14.68	14.53	14.56	14.06	-0.21%	86,738
Feb 19, 2026	14.66	14.68	14.58	14.59	14.09	-0.41%	104,992
Feb 18, 2026	14.87	14.92	14.65	14.65	14.15	-1.60%	219,300
Feb 17, 2026	14.90	15.04	14.88	15.01	14.38	0.40%	148,476
Feb 13, 2026	14.92	14.96	14.91	14.95	14.32	0.40%	62,883
Feb 12, 2026	14.98	14.98	14.88	14.89	14.26	-0.20%	60,217
Feb 11, 2026	14.95	15.00	14.92	14.92	14.29	-0.27%	97,021
Feb 10, 2026	14.85	14.97	14.85	14.96	14.33	0.54%	79,668
Feb 9, 2026	14.89	14.92	14.83	14.88	14.25	0.07%	103,787
Feb 6, 2026	14.96	15.00	14.84	14.87	14.24	-0.40%	83,291
Feb 5, 2026	15.03	15.15	14.89	14.93	14.30	-0.93%	113,145
Feb 4, 2026	15.02	15.09	15.02	15.07	14.43	0.20%	57,733
Feb 3, 2026	15.10	15.10	15.00	15.04	14.41	-0.33%	79,258