BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.89	10.90	10.87	10.88	10.88	-0.46%	47,909
Apr 27, 2026	10.86	10.93	10.86	10.93	10.93	0.55%	111,966
Apr 24, 2026	10.83	10.88	10.82	10.87	10.87	0.46%	61,699
Apr 23, 2026	10.88	10.91	10.80	10.82	10.82	-0.92%	143,237
Apr 22, 2026	10.93	10.96	10.88	10.92	10.92	-0.18%	61,655
Apr 21, 2026	10.99	11.00	10.89	10.94	10.94	-0.27%	96,320
Apr 20, 2026	10.95	11.00	10.90	10.97	10.97	0.18%	154,752
Apr 17, 2026	10.95	10.95	10.91	10.95	10.95	0.09%	162,444
Apr 16, 2026	10.95	11.01	10.92	10.94	10.94	-0.09%	111,954
Apr 15, 2026	10.93	10.97	10.87	10.95	10.95	-1.08%	141,613
Apr 14, 2026	11.11	11.15	11.04	11.07	10.95	0.09%	97,143
Apr 13, 2026	11.03	11.15	10.94	11.06	10.94	-0.09%	126,649
Apr 10, 2026	11.12	11.15	11.01	11.07	10.95	-0.63%	170,162
Apr 9, 2026	11.05	11.17	11.00	11.14	11.02	1.00%	181,955
Apr 8, 2026	11.04	11.04	10.95	11.03	10.91	1.10%	168,346
Apr 7, 2026	10.76	10.92	10.73	10.91	10.79	1.49%	204,748
Apr 6, 2026	10.67	10.75	10.58	10.75	10.63	1.32%	206,230
Apr 2, 2026	10.70	10.76	10.60	10.61	10.49	-1.39%	118,956
Apr 1, 2026	10.76	10.77	10.70	10.76	10.64	-	116,635
Mar 31, 2026	10.44	10.79	10.41	10.76	10.64	3.36%	129,765
Mar 30, 2026	10.40	10.43	10.22	10.41	10.30	0.19%	320,278
Mar 27, 2026	10.58	10.58	10.34	10.39	10.28	-1.80%	156,375
Mar 26, 2026	10.73	10.73	10.57	10.58	10.47	-1.54%	75,156
Mar 25, 2026	10.80	10.82	10.69	10.75	10.63	-0.23%	95,595
Mar 24, 2026	10.80	10.80	10.67	10.77	10.65	-0.19%	94,588
Mar 23, 2026	10.76	10.85	10.68	10.79	10.67	0.28%	120,421
Mar 20, 2026	10.73	10.82	10.67	10.76	10.64	0.19%	227,020
Mar 19, 2026	10.75	10.75	10.66	10.74	10.62	-0.19%	140,857
Mar 18, 2026	10.70	10.80	10.68	10.76	10.64	0.28%	100,467
Mar 17, 2026	10.68	10.75	10.67	10.73	10.61	0.47%	68,171
Mar 16, 2026	10.66	10.73	10.64	10.68	10.56	0.38%	125,771
Mar 13, 2026	10.73	10.80	10.59	10.64	10.52	-1.02%	148,854
Mar 12, 2026	10.75	10.81	10.74	10.75	10.51	0.09%	158,846
Mar 11, 2026	10.71	10.79	10.71	10.74	10.50	0.19%	131,579
Mar 10, 2026	10.75	10.80	10.69	10.72	10.48	-	116,457
Mar 9, 2026	10.75	10.77	10.60	10.72	10.48	-0.84%	182,067
Mar 6, 2026	10.94	10.94	10.81	10.81	10.57	-1.36%	145,984
Mar 5, 2026	11.00	11.04	10.95	10.96	10.72	-0.36%	99,077
Mar 4, 2026	10.80	11.04	10.78	11.00	10.76	0.64%	174,142
Mar 3, 2026	10.93	10.99	10.86	10.93	10.69	-0.64%	127,543
Mar 2, 2026	11.01	11.01	10.94	11.00	10.76	-0.27%	121,807
Feb 27, 2026	11.04	11.10	11.01	11.03	10.79	-0.63%	153,845
Feb 26, 2026	11.13	11.14	11.06	11.10	10.86	0.09%	88,870
Feb 25, 2026	11.09	11.10	11.07	11.09	10.85	0.45%	80,553
Feb 24, 2026	11.06	11.09	11.02	11.04	10.80	-0.36%	152,750
Feb 23, 2026	11.15	11.20	11.07	11.08	10.84	-1.07%	176,604
Feb 20, 2026	11.22	11.25	11.19	11.20	10.95	-0.18%	53,286
Feb 19, 2026	11.20	11.26	11.20	11.22	10.97	-0.18%	110,860
Feb 18, 2026	11.26	11.30	11.22	11.24	10.99	-0.09%	64,004
Feb 17, 2026	11.31	11.35	11.21	11.25	11.00	-0.71%	240,121
Feb 13, 2026	11.34	11.39	11.29	11.33	11.08	-0.70%	100,292
Feb 12, 2026	11.42	11.48	11.38	11.41	11.04	-0.26%	119,388
Feb 11, 2026	11.43	11.44	11.40	11.44	11.07	0.44%	92,894
Feb 10, 2026	11.42	11.42	11.37	11.39	11.02	0.18%	107,461
Feb 9, 2026	11.38	11.38	11.31	11.37	11.00	0.26%	99,190
Feb 6, 2026	11.36	11.43	11.33	11.34	10.97	-0.53%	250,826
Feb 5, 2026	11.43	11.43	11.40	11.40	11.03	-0.26%	119,386
Feb 4, 2026	11.44	11.45	11.38	11.43	11.06	-0.26%	128,135
Feb 3, 2026	11.47	11.50	11.40	11.46	11.09	-	223,498
Feb 2, 2026	11.47	11.50	11.42	11.46	11.09	0.09%	169,138
Jan 30, 2026	11.49	11.49	11.42	11.45	11.08	-0.17%	112,594
Jan 29, 2026	11.48	11.50	11.42	11.47	11.10	-0.09%	96,201
Jan 28, 2026	11.49	11.50	11.44	11.48	11.11	0.09%	63,125
Jan 27, 2026	11.48	11.51	11.43	11.47	11.10	0.17%	98,298
Jan 26, 2026	11.57	11.57	11.44	11.45	11.08	-0.87%	176,208
Jan 23, 2026	11.55	11.55	11.51	11.55	11.18	0.26%	156,191
Jan 22, 2026	11.54	11.56	11.51	11.52	11.15	0.17%	73,479
Jan 21, 2026	11.44	11.54	11.44	11.50	11.13	0.09%	189,300
Jan 20, 2026	11.48	11.53	11.45	11.49	11.12	-0.61%	259,148
Jan 16, 2026	11.67	11.67	11.56	11.56	11.07	-0.69%	257,206
Jan 15, 2026	11.66	11.67	11.58	11.64	11.15	0.17%	90,199
Jan 14, 2026	11.62	11.63	11.59	11.62	11.13	0.09%	128,629
Jan 13, 2026	11.61	11.61	11.55	11.61	11.12	0.43%	136,516
Jan 12, 2026	11.56	11.58	11.54	11.56	11.07	0.17%	94,160
Jan 9, 2026	11.56	11.56	11.47	11.54	11.05	0.26%	88,975
Jan 8, 2026	11.50	11.55	11.46	11.51	11.02	0.09%	134,848
Jan 7, 2026	11.54	11.54	11.44	11.50	11.01	-0.17%	135,598
Jan 6, 2026	11.39	11.52	11.39	11.52	11.03	1.50%	303,713
Jan 5, 2026	11.30	11.37	11.30	11.35	10.87	0.53%	112,055
Jan 2, 2026	11.33	11.38	11.29	11.29	10.81	-0.35%	133,241
Dec 31, 2025	11.31	11.35	11.31	11.33	10.85	0.09%	240,634
Dec 30, 2025	11.31	11.38	11.31	11.32	10.84	-0.09%	248,831
Dec 29, 2025	11.39	11.43	11.29	11.33	10.85	-0.53%	423,137
Dec 26, 2025	11.38	11.42	11.38	11.39	10.91	0.31%	132,923
Dec 24, 2025	11.35	11.39	11.35	11.36	10.87	0.22%	110,939
Dec 23, 2025	11.31	11.37	11.30	11.33	10.85	0.09%	162,399
Dec 22, 2025	11.26	11.37	11.21	11.32	10.84	-0.53%	350,137
Dec 19, 2025	11.33	11.41	11.32	11.38	10.78	0.44%	194,717
Dec 18, 2025	11.35	11.38	11.32	11.33	10.74	0.09%	134,503
Dec 17, 2025	11.32	11.35	11.26	11.32	10.73	-0.09%	151,942
Dec 16, 2025	11.29	11.34	11.25	11.33	10.74	0.53%	192,992
Dec 15, 2025	11.30	11.31	11.25	11.27	10.68	0.27%	187,875
Dec 12, 2025	11.26	11.27	11.20	11.24	10.65	-0.18%	146,569
Dec 11, 2025	11.27	11.30	11.22	11.26	10.67	-0.27%	203,426
Dec 10, 2025	11.27	11.34	11.25	11.29	10.70	0.27%	186,089
Dec 9, 2025	11.24	11.27	11.18	11.26	10.67	0.45%	177,711
Dec 8, 2025	11.17	11.25	11.06	11.21	10.62	0.63%	460,436
Dec 5, 2025	11.22	11.35	11.05	11.14	10.56	-1.15%	492,593
Dec 4, 2025	11.27	11.28	11.20	11.27	10.68	0.27%	148,672
Dec 3, 2025	11.23	11.26	11.17	11.24	10.65	0.09%	194,808