BGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.24	12.28	12.24	12.28	12.28	0.33%	36,184
Jun 26, 2025	12.24	12.26	12.21	12.24	12.24	0.16%	34,678
Jun 25, 2025	12.20	12.25	12.18	12.22	12.22	0.66%	35,262
Jun 24, 2025	12.10	12.15	12.10	12.14	12.14	0.41%	119,481
Jun 23, 2025	12.10	12.19	12.08	12.09	12.09	-1.14%	124,653
Jun 20, 2025	12.27	12.27	12.18	12.23	12.15	0.25%	43,026
Jun 18, 2025	12.23	12.24	12.18	12.20	12.12	-0.25%	54,651
Jun 17, 2025	12.24	12.24	12.18	12.23	12.15	-	41,924
Jun 16, 2025	12.30	12.33	12.19	12.23	12.15	-0.33%	37,819
Jun 13, 2025	12.27	12.33	12.22	12.27	12.19	-	49,250
Jun 12, 2025	12.23	12.32	12.23	12.27	12.19	0.66%	76,246
Jun 11, 2025	12.24	12.27	12.16	12.19	12.11	-	99,567
Jun 10, 2025	12.23	12.23	12.14	12.19	12.11	-	84,773
Jun 9, 2025	12.21	12.25	12.16	12.19	12.11	0.25%	75,120
Jun 6, 2025	12.22	12.26	12.16	12.16	12.08	-0.25%	42,604
Jun 5, 2025	12.17	12.21	12.10	12.19	12.11	0.41%	39,700
Jun 4, 2025	12.16	12.17	12.07	12.14	12.06	0.17%	64,497
Jun 3, 2025	12.13	12.16	12.12	12.12	12.04	-0.41%	39,671
Jun 2, 2025	12.13	12.19	12.12	12.17	12.09	0.41%	51,228
May 30, 2025	12.15	12.20	12.10	12.12	12.04	-0.33%	61,780
May 29, 2025	12.11	12.16	12.07	12.16	12.08	0.66%	42,273
May 28, 2025	12.10	12.12	12.04	12.08	12.00	0.08%	112,947
May 27, 2025	12.17	12.24	12.06	12.07	11.99	-0.49%	192,374
May 23, 2025	12.11	12.19	12.09	12.13	12.05	-0.08%	78,320
May 22, 2025	12.14	12.14	12.06	12.14	12.06	-0.41%	39,502
May 21, 2025	12.31	12.35	12.18	12.19	12.02	-1.06%	109,672
May 20, 2025	12.32	12.34	12.28	12.32	12.15	0.16%	25,822
May 19, 2025	12.31	12.32	12.25	12.30	12.13	-0.24%	46,661
May 16, 2025	12.36	12.36	12.31	12.33	12.16	-0.32%	24,707
May 15, 2025	12.31	12.37	12.24	12.37	12.20	0.73%	90,014
May 14, 2025	12.26	12.35	12.25	12.28	12.11	0.08%	39,297
May 13, 2025	12.21	12.31	12.21	12.27	12.10	0.33%	48,355
May 12, 2025	12.33	12.33	12.16	12.23	12.06	0.16%	113,452
May 9, 2025	12.12	12.22	12.08	12.21	12.04	1.33%	74,230
May 8, 2025	12.11	12.16	12.05	12.05	11.88	-0.08%	34,865
May 7, 2025	12.12	12.14	12.05	12.06	11.89	-0.41%	33,041
May 6, 2025	12.14	12.20	12.06	12.11	11.94	-0.25%	44,038
May 5, 2025	12.14	12.23	12.13	12.14	11.97	-0.08%	40,345
May 2, 2025	12.18	12.20	12.10	12.15	11.98	0.58%	36,855
May 1, 2025	12.16	12.18	12.08	12.08	11.91	-0.25%	54,747
Apr 30, 2025	12.08	12.14	12.08	12.11	11.94	0.08%	50,207
Apr 29, 2025	12.00	12.11	11.99	12.10	11.93	1.00%	55,621
Apr 28, 2025	12.00	12.10	11.92	11.98	11.81	0.17%	26,960
Apr 25, 2025	12.11	12.16	11.74	11.96	11.79	-0.66%	56,145
Apr 24, 2025	11.91	12.04	11.86	12.04	11.87	1.60%	39,649
Apr 23, 2025	11.82	11.96	11.78	11.85	11.69	0.77%	54,679
Apr 22, 2025	11.85	11.88	11.74	11.76	11.51	0.17%	33,941
Apr 21, 2025	11.83	11.89	11.72	11.74	11.49	-0.51%	27,352
Apr 17, 2025	11.82	11.85	11.77	11.80	11.55	0.51%	16,048
Apr 16, 2025	11.85	11.91	11.72	11.74	11.49	-1.10%	21,764