BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.08	12.08	12.01	12.08	12.08	0.17%	132,671
Jun 26, 2025	12.06	12.10	12.06	12.06	12.06	-0.08%	59,161
Jun 25, 2025	12.00	12.09	11.97	12.07	12.07	0.67%	130,551
Jun 24, 2025	11.94	11.99	11.92	11.99	11.99	0.84%	202,614
Jun 23, 2025	11.89	11.92	11.86	11.89	11.89	-0.92%	107,962
Jun 20, 2025	11.99	12.02	11.98	12.00	11.91	0.25%	84,868
Jun 18, 2025	12.00	12.00	11.95	11.97	11.88	-0.17%	79,096
Jun 17, 2025	11.99	12.02	11.96	11.99	11.90	0.17%	76,965
Jun 16, 2025	12.01	12.04	11.96	11.97	11.88	-0.25%	70,744
Jun 13, 2025	12.03	12.04	11.96	12.00	11.91	-0.33%	66,566
Jun 12, 2025	12.02	12.04	11.99	12.04	11.95	0.42%	81,378
Jun 11, 2025	12.02	12.03	11.95	11.99	11.90	0.08%	89,957
Jun 10, 2025	11.95	11.98	11.95	11.98	11.89	0.25%	81,572
Jun 9, 2025	11.94	12.05	11.94	11.95	11.86	0.08%	140,166
Jun 6, 2025	11.94	11.97	11.92	11.94	11.85	-0.08%	101,859
Jun 5, 2025	11.94	11.97	11.90	11.95	11.86	-0.08%	67,367
Jun 4, 2025	11.94	11.96	11.87	11.96	11.87	0.17%	125,639
Jun 3, 2025	11.87	11.94	11.81	11.94	11.85	0.59%	146,451
Jun 2, 2025	11.92	11.98	11.87	11.87	11.78	-0.67%	230,842
May 30, 2025	11.91	11.98	11.91	11.95	11.86	0.34%	87,670
May 29, 2025	11.88	11.94	11.84	11.91	11.82	0.34%	111,007
May 28, 2025	11.91	11.92	11.78	11.87	11.78	-	177,898
May 27, 2025	11.89	11.93	11.83	11.87	11.78	0.34%	119,827
May 23, 2025	11.80	11.84	11.80	11.83	11.74	-0.08%	71,972
May 22, 2025	11.76	11.86	11.66	11.84	11.75	0.25%	116,859
May 21, 2025	11.96	11.97	11.81	11.81	11.64	-1.42%	171,477
May 20, 2025	11.98	11.98	11.92	11.98	11.80	0.08%	95,557
May 19, 2025	11.97	12.00	11.87	11.97	11.79	-0.25%	201,599
May 16, 2025	12.01	12.04	11.98	12.00	11.82	0.08%	142,906
May 15, 2025	11.97	12.01	11.93	11.99	11.81	0.08%	93,051
May 14, 2025	11.99	12.04	11.94	11.98	11.80	0.25%	112,693
May 13, 2025	11.92	11.99	11.92	11.95	11.77	0.50%	277,875
May 12, 2025	11.88	11.95	11.85	11.89	11.71	0.42%	228,617
May 9, 2025	11.80	11.84	11.77	11.84	11.66	0.85%	158,249
May 8, 2025	11.79	11.82	11.73	11.74	11.57	-0.25%	135,598
May 7, 2025	11.81	11.85	11.76	11.77	11.60	-0.25%	205,869
May 6, 2025	11.88	11.88	11.69	11.80	11.63	-0.84%	155,737
May 5, 2025	11.80	11.90	11.79	11.90	11.72	0.85%	105,607
May 2, 2025	11.80	11.88	11.78	11.80	11.63	0.17%	68,538
May 1, 2025	11.77	11.85	11.75	11.78	11.61	-	152,693
Apr 30, 2025	11.75	11.89	11.72	11.78	11.61	-0.08%	174,604
Apr 29, 2025	11.68	11.81	11.68	11.79	11.62	1.03%	196,776
Apr 28, 2025	11.69	11.80	11.65	11.67	11.50	-0.34%	132,593
Apr 25, 2025	11.67	11.78	11.65	11.71	11.54	0.60%	140,118
Apr 24, 2025	11.50	11.70	11.50	11.64	11.47	1.39%	234,953
Apr 23, 2025	11.56	11.69	11.45	11.48	11.31	-0.43%	232,280
Apr 22, 2025	11.43	11.61	11.42	11.53	11.27	1.05%	372,211
Apr 21, 2025	11.50	11.55	11.36	11.41	11.15	-0.87%	177,087
Apr 17, 2025	11.51	11.60	11.49	11.51	11.25	0.09%	210,647
Apr 16, 2025	11.58	11.63	11.45	11.50	11.24	-0.69%	162,852