BG(BG)
BG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $112.13 | $112.80 | $109.71 | $110.54 | 1.56M |
| 6/25/2026 | $108.84 | $111.57 | $108.30 | $111.55 | 1.76M |
| 6/24/2026 | $109.60 | $110.01 | $106.00 | $108.99 | 2.78M |
| 6/23/2026 | $111.51 | $112.59 | $110.65 | $110.86 | 1.66M |
| 6/22/2026 | $112.61 | $113.10 | $110.44 | $111.42 | 2.07M |
| 6/18/2026 | $116.55 | $116.55 | $111.39 | $112.58 | 2.79M |
| 6/17/2026 | $119.42 | $119.49 | $114.86 | $116.14 | 2.08M |
| 6/16/2026 | $122.16 | $122.56 | $119.39 | $119.42 | 1.36M |
| 6/15/2026 | $124.68 | $124.68 | $120.95 | $123.00 | 1.81M |
| 6/12/2026 | $125.62 | $128.08 | $124.14 | $127.17 | 1.13M |
| 6/11/2026 | $129.17 | $129.43 | $125.27 | $125.28 | 1.73M |
| 6/10/2026 | $127.44 | $130.15 | $126.58 | $128.21 | 1.71M |
| 6/9/2026 | $125.53 | $126.94 | $123.47 | $126.68 | 1.80M |
| 6/8/2026 | $127.95 | $128.94 | $125.18 | $125.50 | 1.59M |
| 6/5/2026 | $128.53 | $130.00 | $125.56 | $126.46 | 1.32M |
| 6/4/2026 | $129.61 | $132.91 | $129.03 | $129.42 | 1.80M |
| 6/3/2026 | $129.96 | $134.87 | $129.85 | $131.41 | 2.40M |
| 6/2/2026 | $129.40 | $130.73 | $128.54 | $129.13 | 2.40M |
| 6/1/2026 | $123.95 | $130.62 | $123.23 | $129.97 | 2.05M |
| 5/29/2026 | $123.47 | $125.06 | $122.00 | $123.30 | 2.54M |
| 5/28/2026 | $121.33 | $124.76 | $121.33 | $123.70 | 1.82M |
| 5/27/2026 | $120.50 | $122.67 | $118.29 | $121.18 | 1.38M |
| 5/26/2026 | $120.02 | $122.95 | $119.54 | $120.10 | 1.73M |
| 5/22/2026 | $118.90 | $120.96 | $118.79 | $120.71 | 1.82M |
| 5/21/2026 | $121.20 | $123.43 | $119.15 | $120.46 | 2.00M |
| 5/20/2026 | $122.11 | $123.32 | $118.39 | $119.95 | 1.73M |
| 5/19/2026 | $123.17 | $123.52 | $120.19 | $122.26 | 1.66M |
| 5/18/2026 | $123.60 | $125.06 | $120.69 | $124.64 | 1.56M |
| 5/15/2026 | $123.10 | $124.02 | $121.34 | $122.45 | 1.47M |
| 5/14/2026 | $125.93 | $125.98 | $122.90 | $123.16 | 1.25M |
| 5/13/2026 | $127.38 | $127.75 | $124.50 | $126.02 | 1.14M |
| 5/12/2026 | $126.55 | $127.45 | $125.06 | $126.21 | 1.84M |
| 5/11/2026 | $125.00 | $127.63 | $124.32 | $126.14 | 1.56M |
| 5/8/2026 | $124.64 | $125.73 | $123.82 | $124.94 | 1.38M |
| 5/7/2026 | $125.28 | $125.58 | $123.21 | $123.75 | 1.90M |
| 5/6/2026 | $128.95 | $129.51 | $124.91 | $126.05 | 1.39M |
| 5/5/2026 | $127.90 | $133.93 | $127.88 | $130.38 | 2.39M |
| 5/4/2026 | $124.89 | $129.14 | $123.47 | $127.62 | 1.44M |
| 5/1/2026 | $127.00 | $128.19 | $124.40 | $124.61 | 1.27M |
| 4/30/2026 | $125.20 | $130.10 | $124.79 | $127.07 | 1.94M |
| 4/29/2026 | $122.47 | $130.29 | $122.00 | $126.31 | 2.41M |
| 4/28/2026 | $126.21 | $126.62 | $123.81 | $126.36 | 1.74M |
| 4/27/2026 | $125.24 | $126.07 | $123.65 | $124.04 | 1.93M |
| 4/24/2026 | $126.40 | $126.86 | $123.88 | $124.90 | 860,321 |
| 4/23/2026 | $126.31 | $127.44 | $125.31 | $126.42 | 863,348 |
| 4/22/2026 | $127.06 | $127.58 | $124.86 | $125.77 | 1.19M |
| 4/21/2026 | $123.59 | $126.15 | $122.54 | $125.83 | 1.37M |
| 4/20/2026 | $120.22 | $122.48 | $119.67 | $122.46 | 1.17M |
| 4/17/2026 | $120.03 | $121.10 | $117.74 | $119.26 | 2.02M |
| 4/16/2026 | $120.18 | $123.04 | $119.73 | $123.01 | 1.80M |
| 4/15/2026 | $123.02 | $123.19 | $118.69 | $120.00 | 1.64M |
| 4/14/2026 | $122.42 | $124.84 | $121.93 | $122.33 | 1.75M |
| 4/13/2026 | $124.30 | $125.82 | $121.89 | $123.50 | 1.18M |
| 4/10/2026 | $123.33 | $124.56 | $122.29 | $123.92 | 894,781 |
| 4/9/2026 | $127.23 | $128.48 | $122.17 | $122.96 | 1.66M |
| 4/8/2026 | $120.30 | $127.20 | $120.01 | $127.15 | 1.74M |
| 4/7/2026 | $128.20 | $128.66 | $126.24 | $127.03 | 1.03M |
| 4/6/2026 | $129.23 | $131.93 | $127.53 | $128.47 | 828,501 |
| 4/2/2026 | $127.63 | $129.55 | $127.14 | $129.42 | 1.27M |
| 4/1/2026 | $128.41 | $129.50 | $124.98 | $128.32 | 2.07M |
| 3/31/2026 | $126.96 | $129.31 | $125.04 | $127.20 | 1.89M |
| 3/30/2026 | $129.81 | $130.98 | $125.90 | $126.28 | 2.14M |