BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	10.46	10.51	10.38	10.45	-	-0.76%	91,373
Mar 6, 2026	10.74	10.80	10.52	10.53	10.53	-2.14%	265,415
Mar 5, 2026	10.81	10.84	10.72	10.76	10.76	-0.46%	126,259
Mar 4, 2026	10.68	10.92	10.68	10.81	10.81	0.46%	187,453
Mar 3, 2026	10.72	10.79	10.70	10.76	10.76	-0.28%	88,261
Mar 2, 2026	10.77	10.84	10.72	10.79	10.79	-0.46%	126,442
Feb 27, 2026	10.91	10.96	10.83	10.84	10.84	-0.64%	86,206
Feb 26, 2026	10.93	10.99	10.90	10.91	10.91	-0.55%	242,197
Feb 25, 2026	11.02	11.03	10.93	10.97	10.97	-0.18%	190,584
Feb 24, 2026	10.97	11.00	10.96	10.99	10.99	-0.05%	63,023
Feb 23, 2026	11.04	11.06	10.98	11.00	11.00	-0.68%	132,860
Feb 20, 2026	11.16	11.20	11.06	11.07	11.07	-1.34%	288,979
Feb 19, 2026	11.22	11.27	11.22	11.22	11.13	-0.36%	69,194
Feb 18, 2026	11.26	11.31	11.24	11.26	11.17	0.09%	190,314
Feb 17, 2026	11.30	11.30	11.24	11.25	11.16	-0.35%	68,666
Feb 13, 2026	11.26	11.32	11.26	11.29	11.20	0.27%	75,486
Feb 12, 2026	11.31	11.32	11.25	11.26	11.17	-0.09%	123,575
Feb 11, 2026	11.28	11.34	11.27	11.27	11.18	-	119,258
Feb 10, 2026	11.29	11.29	11.23	11.27	11.18	0.18%	144,399
Feb 9, 2026	11.31	11.34	11.25	11.25	11.16	-0.79%	164,997
Feb 6, 2026	11.31	11.37	11.31	11.34	11.25	0.27%	32,895
Feb 5, 2026	11.38	11.38	11.31	11.31	11.22	-0.79%	63,883
Feb 4, 2026	11.46	11.46	11.38	11.40	11.31	-0.78%	68,748
Feb 3, 2026	11.53	11.54	11.43	11.49	11.40	-0.17%	88,208
Feb 2, 2026	11.52	11.55	11.48	11.51	11.42	-0.09%	121,633
Jan 30, 2026	11.56	11.62	11.50	11.52	11.43	-0.52%	182,536
Jan 29, 2026	11.57	11.60	11.51	11.58	11.49	-0.17%	103,649
Jan 28, 2026	11.57	11.65	11.57	11.60	11.50	-	128,700
Jan 27, 2026	11.57	11.63	11.55	11.60	11.50	0.09%	93,124
Jan 26, 2026	11.69	11.69	11.57	11.59	11.49	-0.52%	58,716
Jan 23, 2026	11.74	11.74	11.61	11.65	11.55	-0.51%	57,072
Jan 22, 2026	11.72	11.72	11.66	11.71	11.61	0.34%	75,086
Jan 21, 2026	11.69	11.75	11.67	11.67	11.57	0.26%	52,049
Jan 20, 2026	11.63	11.71	11.62	11.64	11.54	-0.51%	62,101
Jan 16, 2026	11.70	11.70	11.66	11.70	11.60	-	28,105
Jan 15, 2026	11.73	11.75	11.68	11.70	11.60	-0.26%	44,100
Jan 14, 2026	11.71	11.74	11.71	11.73	11.63	-0.09%	24,203
Jan 13, 2026	11.71	11.77	11.67	11.74	11.64	0.34%	64,988
Jan 12, 2026	11.67	11.71	11.63	11.70	11.60	0.26%	77,040
Jan 9, 2026	11.67	11.72	11.63	11.67	11.57	-0.34%	83,420
Jan 8, 2026	11.66	11.71	11.58	11.71	11.61	0.52%	55,043
Jan 7, 2026	11.67	11.68	11.60	11.65	11.55	-	88,340
Jan 6, 2026	11.68	11.69	11.60	11.65	11.55	-0.26%	110,151
Jan 5, 2026	11.61	11.68	11.57	11.68	11.58	0.78%	62,523
Jan 2, 2026	11.63	11.64	11.54	11.59	11.49	-0.60%	80,833
Dec 31, 2025	11.63	11.68	11.59	11.66	11.56	-0.60%	144,521
Dec 30, 2025	11.70	11.76	11.68	11.73	11.54	0.17%	111,338
Dec 29, 2025	11.72	11.74	11.65	11.71	11.52	-0.59%	101,352
Dec 26, 2025	11.72	11.81	11.70	11.78	11.59	0.86%	33,270
Dec 24, 2025	11.65	11.69	11.64	11.68	11.49	0.26%	31,283
Dec 23, 2025	11.64	11.77	11.64	11.65	11.46	-1.02%	140,654
Dec 22, 2025	11.72	11.83	11.70	11.77	11.49	0.51%	98,526
Dec 19, 2025	11.71	11.75	11.59	11.71	11.43	0.26%	56,916
Dec 18, 2025	11.71	11.78	11.63	11.68	11.40	-0.31%	68,668
Dec 17, 2025	11.74	11.80	11.69	11.72	11.44	-0.20%	40,527
Dec 16, 2025	11.80	11.80	11.57	11.74	11.46	-0.51%	30,200
Dec 15, 2025	11.82	11.86	11.06	11.80	11.52	-0.17%	84,276
Dec 12, 2025	11.82	11.86	11.81	11.82	11.54	-	39,649
Dec 11, 2025	11.77	11.87	11.77	11.82	11.54	-0.17%	115,175
Dec 10, 2025	11.83	11.90	11.83	11.84	11.56	-0.08%	62,857
Dec 9, 2025	11.84	11.89	11.82	11.85	11.57	0.08%	72,054
Dec 8, 2025	11.85	11.92	11.76	11.84	11.56	-0.34%	74,399
Dec 5, 2025	11.82	11.88	11.77	11.88	11.60	0.08%	61,710
Dec 4, 2025	11.83	11.87	11.79	11.87	11.59	0.68%	68,205
Dec 3, 2025	11.73	11.85	11.73	11.79	11.51	-0.17%	75,602
Dec 2, 2025	11.80	11.86	11.76	11.81	11.53	-0.34%	81,849
Dec 1, 2025	11.90	11.90	11.78	11.85	11.57	-0.42%	127,030
Nov 28, 2025	11.92	11.98	11.86	11.90	11.62	-	44,937
Nov 26, 2025	11.83	11.91	11.81	11.90	11.62	0.76%	81,692
Nov 25, 2025	11.68	11.88	11.68	11.81	11.53	1.37%	66,992
Nov 24, 2025	11.62	11.67	11.52	11.65	11.37	0.26%	48,761
Nov 21, 2025	11.55	11.63	11.52	11.62	11.34	0.61%	80,751
Nov 20, 2025	11.67	11.71	11.55	11.55	11.28	-1.62%	91,981
Nov 19, 2025	11.73	11.79	11.65	11.74	11.38	0.43%	115,751
Nov 18, 2025	11.70	11.80	11.69	11.69	11.33	-0.76%	120,846
Nov 17, 2025	11.77	11.85	11.74	11.78	11.42	-0.25%	96,962
Nov 14, 2025	11.80	11.89	11.78	11.81	11.45	-	35,682
Nov 13, 2025	11.81	11.91	11.81	11.81	11.45	-0.34%	71,914
Nov 12, 2025	11.86	11.90	11.83	11.85	11.49	0.25%	83,532
Nov 11, 2025	11.82	11.84	11.80	11.82	11.46	0.25%	63,834
Nov 10, 2025	11.79	11.83	11.74	11.79	11.43	0.26%	81,030
Nov 7, 2025	11.79	11.80	11.71	11.76	11.40	-	97,749
Nov 6, 2025	11.83	11.83	11.74	11.76	11.40	-0.08%	47,127
Nov 5, 2025	11.76	11.83	11.70	11.77	11.41	-0.25%	51,840
Nov 4, 2025	11.74	11.84	11.71	11.80	11.44	0.60%	73,642
Nov 3, 2025	11.80	11.83	11.72	11.73	11.37	-0.51%	63,016
Oct 31, 2025	11.80	11.85	11.71	11.79	11.43	0.34%	62,673
Oct 30, 2025	11.69	11.86	11.69	11.75	11.39	-0.17%	68,081
Oct 29, 2025	11.84	11.84	11.73	11.77	11.41	-0.25%	108,184
Oct 28, 2025	11.81	11.87	11.78	11.80	11.44	0.34%	54,644
Oct 27, 2025	11.84	11.85	11.74	11.76	11.40	-0.68%	76,282
Oct 24, 2025	11.78	11.86	11.78	11.84	11.48	-0.17%	48,978
Oct 23, 2025	11.77	11.87	11.77	11.86	11.42	0.51%	55,448
Oct 22, 2025	11.75	11.81	11.70	11.80	11.36	0.77%	60,988
Oct 21, 2025	11.64	11.72	11.62	11.71	11.28	0.95%	44,856
Oct 20, 2025	11.61	11.63	11.58	11.60	11.17	-0.09%	83,062
Oct 17, 2025	11.67	11.67	11.57	11.61	11.18	-0.43%	50,602
Oct 16, 2025	11.78	11.80	11.65	11.66	11.23	-0.93%	101,299
Oct 15, 2025	11.76	11.87	11.75	11.77	11.33	-0.17%	53,193
Oct 14, 2025	11.82	11.87	11.70	11.79	11.35	-0.34%	75,107