BGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.46	12.48	12.40	12.41	12.41	-0.80%	85,189
Aug 14, 2025	12.54	12.54	12.47	12.51	12.39	-	90,378
Aug 13, 2025	12.55	12.57	12.47	12.51	12.39	-	109,971
Aug 12, 2025	12.55	12.55	12.47	12.51	12.39	-	91,473
Aug 11, 2025	12.57	12.57	12.50	12.51	12.39	-	105,935
Aug 8, 2025	12.55	12.55	12.46	12.51	12.39	0.08%	89,882
Aug 7, 2025	12.55	12.60	12.41	12.50	12.38	0.08%	165,863
Aug 6, 2025	12.45	12.50	12.44	12.49	12.37	-	162,618
Aug 5, 2025	12.59	12.62	12.43	12.49	12.37	-0.79%	174,190
Aug 4, 2025	12.69	12.70	12.54	12.59	12.47	-0.79%	137,182
Aug 1, 2025	12.68	12.75	12.61	12.69	12.57	0.32%	214,556
Jul 31, 2025	12.66	12.70	12.55	12.65	12.53	-0.16%	175,690
Jul 30, 2025	12.60	12.67	12.54	12.67	12.55	0.72%	102,793
Jul 29, 2025	12.59	12.62	12.52	12.58	12.46	-0.40%	81,529
Jul 28, 2025	12.63	12.63	12.55	12.63	12.51	0.08%	149,108
Jul 25, 2025	12.60	12.62	12.53	12.62	12.50	0.56%	118,017
Jul 24, 2025	12.69	12.69	12.52	12.55	12.43	-0.55%	145,148
Jul 23, 2025	12.62	12.66	12.51	12.62	12.50	0.24%	169,104
Jul 22, 2025	12.59	12.61	12.49	12.59	12.47	0.24%	68,215
Jul 21, 2025	12.58	12.63	12.47	12.56	12.44	-0.32%	272,977
Jul 18, 2025	12.42	12.63	12.33	12.60	12.48	1.20%	964,716
Jul 17, 2025	12.40	12.49	12.32	12.45	12.33	0.16%	192,216
Jul 16, 2025	12.53	12.53	12.42	12.43	12.31	-0.96%	115,271
Jul 15, 2025	12.45	12.60	12.42	12.55	12.43	0.32%	398,126
Jul 14, 2025	12.51	12.54	12.42	12.51	12.27	-0.32%	427,585
Jul 11, 2025	12.57	12.57	12.52	12.55	12.31	-	118,783
Jul 10, 2025	12.61	12.64	12.50	12.55	12.31	-	394,813
Jul 9, 2025	12.58	12.63	12.48	12.55	12.31	0.16%	283,210
Jul 8, 2025	12.50	12.56	12.44	12.53	12.29	0.40%	157,151
Jul 7, 2025	12.53	12.55	12.46	12.48	12.24	-1.27%	359,824
Jul 3, 2025	12.74	12.74	12.63	12.64	12.40	-0.86%	94,524
Jul 2, 2025	12.64	12.76	12.58	12.75	12.51	0.87%	200,123
Jul 1, 2025	12.55	12.64	12.54	12.64	12.40	0.96%	145,026
Jun 30, 2025	12.52	12.54	12.40	12.52	12.28	0.64%	160,721
Jun 27, 2025	12.38	12.50	12.34	12.44	12.20	0.48%	148,161
Jun 26, 2025	12.40	12.40	12.29	12.38	12.15	0.32%	112,266
Jun 25, 2025	12.32	12.38	12.27	12.34	12.11	0.33%	136,976
Jun 24, 2025	12.24	12.32	12.22	12.30	12.07	0.49%	68,005
Jun 23, 2025	12.25	12.30	12.20	12.24	12.01	-0.16%	106,990
Jun 20, 2025	12.28	12.33	12.23	12.26	12.03	-0.33%	191,222
Jun 18, 2025	12.43	12.45	12.27	12.30	12.07	-0.24%	153,715
Jun 17, 2025	12.42	12.43	12.25	12.33	12.10	-0.64%	102,110
Jun 16, 2025	12.64	12.64	12.41	12.41	12.17	-1.66%	137,312
Jun 13, 2025	12.43	12.67	12.39	12.62	12.38	0.32%	248,196
Jun 12, 2025	12.52	12.60	12.48	12.58	12.22	0.72%	207,630
Jun 11, 2025	12.38	12.53	12.38	12.49	12.14	0.89%	106,426
Jun 10, 2025	12.44	12.49	12.38	12.38	12.03	-0.96%	131,250
Jun 9, 2025	12.35	12.60	12.32	12.50	12.15	1.46%	164,740
Jun 6, 2025	12.30	12.41	12.30	12.32	11.97	0.16%	77,185
Jun 5, 2025	12.33	12.34	12.27	12.30	11.95	0.16%	168,904