BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.47	12.51	12.43	12.45	12.45	0.24%	37,923
Aug 14, 2025	12.43	12.48	12.41	12.42	12.42	-0.08%	56,319
Aug 13, 2025	12.48	12.53	12.40	12.43	12.43	-0.08%	54,001
Aug 12, 2025	12.47	12.49	12.35	12.44	12.44	-	57,984
Aug 11, 2025	12.44	12.49	12.41	12.44	12.44	-0.32%	45,661
Aug 8, 2025	12.43	12.52	12.40	12.48	12.48	0.08%	52,360
Aug 7, 2025	12.51	12.52	12.39	12.47	12.47	-	64,330
Aug 6, 2025	12.44	12.52	12.42	12.47	12.47	-	78,348
Aug 5, 2025	12.50	12.54	12.39	12.47	12.47	0.08%	45,549
Aug 4, 2025	12.52	12.65	12.43	12.46	12.46	-0.56%	50,297
Aug 1, 2025	12.52	12.59	12.42	12.53	12.53	-0.32%	103,108
Jul 31, 2025	12.56	12.63	12.50	12.57	12.57	-0.24%	63,842
Jul 30, 2025	12.48	12.61	12.47	12.60	12.60	0.80%	60,076
Jul 29, 2025	12.48	12.55	12.46	12.50	12.50	0.40%	67,935
Jul 28, 2025	12.40	12.57	12.40	12.45	12.45	0.08%	82,539
Jul 25, 2025	12.45	12.45	12.39	12.44	12.44	0.24%	58,014
Jul 24, 2025	12.50	12.53	12.39	12.41	12.41	-1.27%	67,078
Jul 23, 2025	12.59	12.60	12.53	12.57	12.49	-	108,227
Jul 22, 2025	12.58	12.63	12.53	12.57	12.49	0.08%	50,784
Jul 21, 2025	12.60	12.60	12.51	12.56	12.48	-0.24%	48,638
Jul 18, 2025	12.58	12.60	12.55	12.59	12.51	0.08%	41,395
Jul 17, 2025	12.52	12.60	12.50	12.58	12.50	0.16%	99,759
Jul 16, 2025	12.50	12.58	12.49	12.56	12.48	0.56%	43,747
Jul 15, 2025	12.50	12.53	12.45	12.49	12.41	-0.40%	83,898
Jul 14, 2025	12.49	12.55	12.40	12.54	12.46	0.72%	71,425
Jul 11, 2025	12.48	12.51	12.42	12.45	12.37	-0.32%	60,271
Jul 10, 2025	12.51	12.52	12.46	12.49	12.41	0.08%	43,434
Jul 9, 2025	12.50	12.50	12.42	12.48	12.40	0.32%	44,590
Jul 8, 2025	12.43	12.47	12.40	12.44	12.36	-	25,955
Jul 7, 2025	12.46	12.49	12.37	12.44	12.36	-0.24%	121,103
Jul 3, 2025	12.42	12.51	12.40	12.47	12.39	0.24%	93,763
Jul 2, 2025	12.42	12.46	12.39	12.44	12.36	0.16%	38,767
Jul 1, 2025	12.35	12.43	12.34	12.42	12.34	0.08%	40,644
Jun 30, 2025	12.32	12.41	12.29	12.41	12.33	1.06%	149,744
Jun 27, 2025	12.24	12.28	12.24	12.28	12.20	0.33%	36,184
Jun 26, 2025	12.24	12.26	12.21	12.24	12.16	0.16%	34,678
Jun 25, 2025	12.20	12.25	12.18	12.22	12.14	0.66%	35,262
Jun 24, 2025	12.10	12.15	12.10	12.14	12.06	0.41%	119,481
Jun 23, 2025	12.10	12.19	12.08	12.09	12.01	-1.14%	124,653
Jun 20, 2025	12.27	12.27	12.18	12.23	12.06	0.25%	43,026
Jun 18, 2025	12.23	12.24	12.18	12.20	12.03	-0.25%	54,651
Jun 17, 2025	12.24	12.24	12.18	12.23	12.06	-	41,924
Jun 16, 2025	12.30	12.33	12.19	12.23	12.06	-0.33%	37,819
Jun 13, 2025	12.27	12.33	12.22	12.27	12.10	-	49,250
Jun 12, 2025	12.23	12.32	12.23	12.27	12.10	0.66%	76,246
Jun 11, 2025	12.24	12.27	12.16	12.19	12.02	-	99,567
Jun 10, 2025	12.23	12.23	12.14	12.19	12.02	-	84,773
Jun 9, 2025	12.21	12.25	12.16	12.19	12.02	0.25%	75,120
Jun 6, 2025	12.22	12.26	12.16	12.16	12.00	-0.25%	42,604
Jun 5, 2025	12.17	12.21	12.10	12.19	12.02	0.41%	39,700