BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.89	10.95	10.80	10.89	10.89	-0.09%	49,773
Apr 27, 2026	10.91	10.95	10.83	10.90	10.90	0.37%	61,749
Apr 24, 2026	10.92	10.98	10.81	10.86	10.86	-	63,918
Apr 23, 2026	10.92	10.98	10.85	10.86	10.86	-1.18%	92,266
Apr 22, 2026	11.05	11.05	10.95	10.99	10.92	-0.18%	39,645
Apr 21, 2026	11.15	11.15	10.97	11.01	10.94	-0.81%	49,697
Apr 20, 2026	11.12	11.16	11.09	11.10	11.03	0.18%	51,494
Apr 17, 2026	11.05	11.12	11.00	11.08	11.01	0.82%	36,919
Apr 16, 2026	10.94	11.05	10.91	10.99	10.92	0.09%	62,289
Apr 15, 2026	10.96	11.01	10.95	10.98	10.91	0.18%	56,100
Apr 14, 2026	10.99	11.01	10.93	10.96	10.89	0.46%	50,910
Apr 13, 2026	10.91	10.95	10.81	10.91	10.84	0.18%	50,211
Apr 10, 2026	10.88	10.97	10.81	10.89	10.82	-0.37%	93,529
Apr 9, 2026	10.96	10.96	10.84	10.93	10.86	0.09%	83,219
Apr 8, 2026	10.95	10.96	10.84	10.92	10.85	1.39%	37,359
Apr 7, 2026	10.77	10.83	10.69	10.77	10.70	0.28%	38,532
Apr 6, 2026	10.78	10.83	10.65	10.74	10.67	-0.09%	60,787
Apr 2, 2026	10.79	10.92	10.57	10.75	10.68	-1.10%	47,407
Apr 1, 2026	10.88	10.97	10.78	10.87	10.80	-0.28%	89,368
Mar 31, 2026	10.62	10.93	10.60	10.90	10.83	2.54%	101,847
Mar 30, 2026	10.67	10.67	10.52	10.63	10.56	0.19%	198,378
Mar 27, 2026	10.54	10.63	10.51	10.61	10.54	-0.09%	137,704
Mar 26, 2026	10.64	10.72	10.53	10.62	10.55	-0.75%	190,547
Mar 25, 2026	10.57	10.75	10.56	10.70	10.63	1.23%	101,833
Mar 24, 2026	10.46	10.60	10.45	10.57	10.50	-0.66%	88,969
Mar 23, 2026	10.62	10.75	10.61	10.64	10.50	0.28%	49,438
Mar 20, 2026	10.57	10.66	10.53	10.61	10.47	-0.19%	94,979
Mar 19, 2026	10.62	10.66	10.60	10.63	10.49	-0.19%	35,543
Mar 18, 2026	10.68	10.70	10.62	10.65	10.51	-	27,529
Mar 17, 2026	10.58	10.67	10.58	10.65	10.51	0.38%	48,815
Mar 16, 2026	10.45	10.63	10.40	10.61	10.47	-0.28%	107,425
Mar 13, 2026	10.70	10.71	10.59	10.64	10.50	-0.56%	65,575
Mar 12, 2026	10.66	10.74	10.65	10.70	10.56	-0.09%	103,316
Mar 11, 2026	10.65	10.71	10.53	10.71	10.57	1.23%	167,769
Mar 10, 2026	10.53	10.68	10.48	10.58	10.44	-	102,239
Mar 9, 2026	10.46	10.58	10.38	10.58	10.44	0.47%	163,858
Mar 6, 2026	10.74	10.80	10.52	10.53	10.39	-2.14%	265,415
Mar 5, 2026	10.81	10.84	10.72	10.76	10.62	-0.46%	126,264
Mar 4, 2026	10.68	10.92	10.68	10.81	10.67	0.46%	187,463
Mar 3, 2026	10.72	10.79	10.70	10.76	10.62	-0.28%	88,261
Mar 2, 2026	10.77	10.84	10.72	10.79	10.65	-0.46%	126,442
Feb 27, 2026	10.91	10.96	10.83	10.84	10.70	-0.64%	86,206
Feb 26, 2026	10.93	10.99	10.90	10.91	10.77	-0.55%	242,197
Feb 25, 2026	11.02	11.03	10.93	10.97	10.83	-0.18%	190,584
Feb 24, 2026	10.97	11.00	10.96	10.99	10.85	-0.05%	63,023
Feb 23, 2026	11.04	11.06	10.98	11.00	10.85	-0.68%	132,861
Feb 20, 2026	11.16	11.20	11.06	11.07	10.93	-1.34%	288,979
Feb 19, 2026	11.22	11.27	11.22	11.22	10.98	-0.36%	69,194
Feb 18, 2026	11.26	11.31	11.24	11.26	11.02	0.09%	190,314
Feb 17, 2026	11.30	11.30	11.24	11.25	11.01	-0.35%	68,666
Feb 13, 2026	11.26	11.32	11.26	11.29	11.05	0.27%	75,486
Feb 12, 2026	11.31	11.32	11.25	11.26	11.02	-0.09%	123,575
Feb 11, 2026	11.28	11.34	11.27	11.27	11.03	-	119,258
Feb 10, 2026	11.29	11.29	11.23	11.27	11.03	0.18%	144,399
Feb 9, 2026	11.31	11.34	11.25	11.25	11.01	-0.79%	164,997
Feb 6, 2026	11.31	11.37	11.31	11.34	11.10	0.27%	32,895
Feb 5, 2026	11.38	11.38	11.31	11.31	11.07	-0.79%	63,883
Feb 4, 2026	11.46	11.46	11.38	11.40	11.16	-0.78%	68,748
Feb 3, 2026	11.53	11.54	11.43	11.49	11.25	-0.17%	88,208
Feb 2, 2026	11.52	11.55	11.48	11.51	11.27	-0.09%	121,633
Jan 30, 2026	11.56	11.62	11.50	11.52	11.28	-0.52%	182,536
Jan 29, 2026	11.57	11.60	11.51	11.58	11.34	-0.17%	103,649
Jan 28, 2026	11.57	11.65	11.57	11.60	11.36	-	128,700
Jan 27, 2026	11.57	11.63	11.55	11.60	11.36	0.09%	93,124
Jan 26, 2026	11.69	11.69	11.57	11.59	11.35	-0.52%	58,716
Jan 23, 2026	11.74	11.74	11.61	11.65	11.41	-0.51%	57,072
Jan 22, 2026	11.72	11.72	11.66	11.71	11.46	0.34%	75,086
Jan 21, 2026	11.69	11.75	11.67	11.67	11.42	0.26%	52,049
Jan 20, 2026	11.63	11.71	11.62	11.64	11.40	-0.51%	62,101
Jan 16, 2026	11.70	11.70	11.66	11.70	11.45	-	28,105
Jan 15, 2026	11.73	11.75	11.68	11.70	11.45	-0.26%	44,100
Jan 14, 2026	11.71	11.74	11.71	11.73	11.48	-0.09%	24,203
Jan 13, 2026	11.71	11.77	11.67	11.74	11.49	0.34%	64,988
Jan 12, 2026	11.67	11.71	11.63	11.70	11.45	0.26%	77,040
Jan 9, 2026	11.67	11.72	11.63	11.67	11.42	-0.34%	83,420
Jan 8, 2026	11.66	11.71	11.58	11.71	11.46	0.52%	55,043
Jan 7, 2026	11.67	11.68	11.60	11.65	11.41	-	88,340
Jan 6, 2026	11.68	11.69	11.60	11.65	11.41	-0.26%	110,151
Jan 5, 2026	11.61	11.68	11.57	11.68	11.43	0.78%	62,523
Jan 2, 2026	11.63	11.64	11.54	11.59	11.35	-0.60%	80,833
Dec 31, 2025	11.63	11.68	11.59	11.66	11.42	-0.60%	144,521
Dec 30, 2025	11.70	11.76	11.68	11.73	11.39	0.17%	111,338
Dec 29, 2025	11.72	11.74	11.65	11.71	11.37	-0.59%	101,352
Dec 26, 2025	11.72	11.81	11.70	11.78	11.44	0.86%	33,270
Dec 24, 2025	11.65	11.69	11.64	11.68	11.35	0.26%	31,283
Dec 23, 2025	11.64	11.77	11.64	11.65	11.32	-1.02%	140,654
Dec 22, 2025	11.72	11.83	11.70	11.77	11.34	0.51%	98,526
Dec 19, 2025	11.71	11.75	11.59	11.71	11.29	0.26%	56,916
Dec 18, 2025	11.71	11.78	11.63	11.68	11.26	-0.31%	68,668
Dec 17, 2025	11.74	11.80	11.69	11.72	11.29	-0.20%	40,527
Dec 16, 2025	11.80	11.80	11.57	11.74	11.31	-0.51%	30,200
Dec 15, 2025	11.82	11.86	11.06	11.80	11.37	-0.17%	84,276
Dec 12, 2025	11.82	11.86	11.81	11.82	11.39	-	39,649
Dec 11, 2025	11.77	11.87	11.77	11.82	11.39	-0.17%	115,175
Dec 10, 2025	11.83	11.90	11.83	11.84	11.41	-0.08%	62,857
Dec 9, 2025	11.84	11.89	11.82	11.85	11.42	0.08%	72,054
Dec 8, 2025	11.85	11.92	11.76	11.84	11.41	-0.34%	74,399
Dec 5, 2025	11.82	11.88	11.77	11.88	11.45	0.08%	61,710
Dec 4, 2025	11.83	11.87	11.79	11.87	11.44	0.68%	68,205
Dec 3, 2025	11.73	11.85	11.73	11.79	11.36	-0.17%	75,602