BGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	11.90	11.94	11.89	11.94	11.94	0.34%	63,335
Jan 12, 2026	11.92	11.92	11.88	11.90	11.90	-0.17%	119,341
Jan 9, 2026	11.90	11.93	11.88	11.92	11.92	-	71,864
Jan 8, 2026	11.86	11.93	11.86	11.92	11.92	0.17%	133,277
Jan 7, 2026	11.89	11.92	11.85	11.90	11.90	0.34%	199,432
Jan 6, 2026	11.82	11.89	11.82	11.86	11.86	0.08%	97,561
Jan 5, 2026	11.76	11.89	11.73	11.85	11.85	0.59%	203,255
Jan 2, 2026	11.77	11.81	11.72	11.78	11.78	-	195,439
Dec 31, 2025	11.77	11.82	11.75	11.78	11.78	-0.76%	242,516
Dec 30, 2025	11.81	11.89	11.81	11.87	11.79	0.25%	123,557
Dec 29, 2025	11.78	11.86	11.78	11.84	11.76	-	163,052
Dec 26, 2025	11.75	11.88	11.74	11.84	11.76	0.94%	131,087
Dec 24, 2025	11.73	11.75	11.70	11.73	11.65	-0.09%	128,732
Dec 23, 2025	11.76	11.82	11.74	11.74	11.66	-0.93%	234,789
Dec 22, 2025	11.80	11.88	11.80	11.85	11.70	0.34%	171,755
Dec 19, 2025	11.75	11.83	11.63	11.81	11.66	0.25%	113,981
Dec 18, 2025	11.79	11.83	11.74	11.78	11.63	-0.17%	171,558
Dec 17, 2025	11.90	11.90	11.77	11.80	11.65	-0.67%	163,447
Dec 16, 2025	11.84	11.89	11.84	11.88	11.73	0.34%	53,126
Dec 15, 2025	11.83	11.87	11.82	11.84	11.69	-	113,612
Dec 12, 2025	11.85	11.89	11.84	11.84	11.69	-0.25%	85,317
Dec 11, 2025	11.86	11.95	11.86	11.87	11.72	-0.17%	111,541
Dec 10, 2025	11.90	11.93	11.85	11.89	11.74	0.17%	67,440
Dec 9, 2025	11.87	11.93	11.84	11.87	11.72	-	144,961
Dec 8, 2025	11.92	11.92	11.81	11.87	11.72	-0.42%	191,052
Dec 5, 2025	11.91	12.00	11.88	11.92	11.77	-0.25%	169,692
Dec 4, 2025	11.96	11.99	11.85	11.95	11.80	0.34%	116,397
Dec 3, 2025	11.86	11.97	11.83	11.91	11.76	0.51%	168,838
Dec 2, 2025	11.96	11.97	11.85	11.85	11.70	-0.42%	104,728
Dec 1, 2025	11.81	12.01	11.73	11.90	11.75	0.42%	276,832
Nov 28, 2025	11.86	11.95	11.82	11.85	11.70	-0.34%	43,608
Nov 26, 2025	11.80	11.92	11.75	11.89	11.74	0.51%	179,559
Nov 25, 2025	11.71	11.83	11.70	11.83	11.68	1.37%	199,549
Nov 24, 2025	11.62	11.74	11.54	11.67	11.52	0.52%	244,504
Nov 21, 2025	11.59	11.67	11.59	11.61	11.46	0.17%	292,997
Nov 20, 2025	11.68	11.69	11.58	11.59	11.44	-1.19%	271,986
Nov 19, 2025	11.71	11.80	11.70	11.73	11.50	-	253,465
Nov 18, 2025	11.78	11.82	11.73	11.73	11.50	-0.51%	109,194
Nov 17, 2025	11.84	11.90	11.78	11.79	11.56	-0.42%	105,454
Nov 14, 2025	11.82	11.86	11.78	11.84	11.61	0.17%	106,897
Nov 13, 2025	11.82	11.86	11.82	11.82	11.59	-0.34%	86,029
Nov 12, 2025	11.82	11.87	11.80	11.86	11.63	0.42%	129,334
Nov 11, 2025	11.77	11.87	11.77	11.81	11.58	0.08%	101,463
Nov 10, 2025	11.81	11.82	11.79	11.80	11.57	0.25%	99,965
Nov 7, 2025	11.79	11.83	11.77	11.77	11.54	-	108,242
Nov 6, 2025	11.76	11.80	11.76	11.77	11.54	-0.25%	96,079
Nov 5, 2025	11.76	11.83	11.75	11.80	11.57	0.43%	265,140
Nov 4, 2025	11.80	11.83	11.74	11.75	11.52	-0.84%	181,033
Nov 3, 2025	11.80	11.89	11.78	11.85	11.62	0.08%	207,367
Oct 31, 2025	11.89	11.89	11.77	11.84	11.61	-	244,534