BGH(BGH)
BGH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.87 | $13.97 | $13.85 | $13.97 | 124,739 |
| 5/19/2026 | $13.95 | $14.02 | $13.82 | $13.84 | 112,300 |
| 5/18/2026 | $14.15 | $14.23 | $14.04 | $14.09 | 68,000 |
| 5/15/2026 | $14.20 | $14.21 | $14.07 | $14.07 | 40,700 |
| 5/14/2026 | $14.24 | $14.27 | $14.20 | $14.25 | 36,347 |
| 5/13/2026 | $14.19 | $14.20 | $14.10 | $14.19 | 45,800 |
| 5/12/2026 | $14.22 | $14.36 | $14.09 | $14.14 | 117,900 |
| 5/11/2026 | $14.30 | $14.37 | $14.23 | $14.26 | 56,400 |
| 5/8/2026 | $14.27 | $14.38 | $14.22 | $14.30 | 51,200 |
| 5/7/2026 | $14.32 | $14.40 | $14.18 | $14.19 | 81,317 |
| 5/6/2026 | $14.34 | $14.40 | $14.30 | $14.30 | 44,700 |
| 5/5/2026 | $14.38 | $14.38 | $14.28 | $14.34 | 155,000 |
| 5/4/2026 | $14.40 | $14.40 | $14.25 | $14.30 | 63,000 |
| 5/1/2026 | $14.30 | $14.46 | $14.25 | $14.36 | 69,037 |
| 4/30/2026 | $14.19 | $14.29 | $14.11 | $14.27 | 78,100 |
| 4/29/2026 | $14.14 | $14.26 | $14.00 | $14.08 | 74,500 |
| 4/28/2026 | $14.14 | $14.16 | $14.07 | $14.11 | 93,100 |
| 4/27/2026 | $14.20 | $14.20 | $14.13 | $14.15 | 69,600 |
| 4/24/2026 | $14.13 | $14.28 | $14.13 | $14.16 | 111,134 |
| 4/23/2026 | $14.18 | $14.24 | $14.09 | $14.16 | 59,205 |
| 4/22/2026 | $14.20 | $14.33 | $14.14 | $14.17 | 74,523 |
| 4/21/2026 | $14.37 | $14.40 | $14.14 | $14.16 | 241,317 |
| 4/20/2026 | $14.47 | $14.63 | $14.40 | $14.48 | 242,500 |
| 4/17/2026 | $14.34 | $14.57 | $14.34 | $14.46 | 66,608 |
| 4/16/2026 | $14.39 | $14.39 | $14.31 | $14.33 | 77,000 |
| 4/15/2026 | $14.32 | $14.40 | $14.30 | $14.33 | 104,100 |
| 4/14/2026 | $14.00 | $14.40 | $13.95 | $14.32 | 131,718 |
| 4/13/2026 | $13.81 | $14.12 | $13.81 | $14.11 | 120,146 |
| 4/10/2026 | $13.89 | $13.98 | $13.83 | $13.86 | 107,100 |
| 4/9/2026 | $13.82 | $13.97 | $13.82 | $13.95 | 92,822 |
| 4/8/2026 | $13.87 | $13.98 | $13.78 | $13.83 | 158,626 |
| 4/7/2026 | $13.62 | $13.75 | $13.59 | $13.72 | 66,413 |
| 4/6/2026 | $13.69 | $13.71 | $13.51 | $13.62 | 66,534 |
| 4/2/2026 | $13.60 | $13.73 | $13.51 | $13.65 | 100,600 |
| 4/1/2026 | $13.70 | $13.84 | $13.52 | $13.67 | 89,633 |
| 3/31/2026 | $13.20 | $13.66 | $13.19 | $13.66 | 137,601 |
| 3/30/2026 | $13.30 | $13.43 | $13.19 | $13.19 | 82,220 |
| 3/27/2026 | $13.50 | $13.50 | $13.30 | $13.36 | 64,100 |
| 3/26/2026 | $13.73 | $13.75 | $13.50 | $13.55 | 32,507 |
| 3/25/2026 | $13.76 | $13.96 | $13.64 | $13.78 | 65,300 |
| 3/24/2026 | $13.58 | $13.71 | $13.53 | $13.67 | 42,500 |
| 3/23/2026 | $13.62 | $13.67 | $13.56 | $13.65 | 57,300 |
| 3/20/2026 | $13.62 | $13.65 | $13.47 | $13.47 | 77,400 |
| 3/19/2026 | $13.80 | $13.88 | $13.80 | $13.82 | 34,200 |
| 3/18/2026 | $13.85 | $13.90 | $13.85 | $13.88 | 61,614 |
| 3/17/2026 | $13.85 | $13.94 | $13.85 | $13.87 | 70,500 |
| 3/16/2026 | $13.76 | $13.91 | $13.76 | $13.80 | 85,800 |
| 3/13/2026 | $13.82 | $13.88 | $13.76 | $13.79 | 152,100 |
| 3/12/2026 | $13.75 | $13.85 | $13.75 | $13.82 | 85,228 |
| 3/11/2026 | $13.95 | $14.08 | $13.86 | $13.89 | 85,300 |
| 3/10/2026 | $13.82 | $13.95 | $13.82 | $13.89 | 88,025 |
| 3/9/2026 | $14.07 | $14.07 | $13.75 | $13.86 | 193,815 |
| 3/6/2026 | $14.26 | $14.36 | $14.10 | $14.10 | 36,100 |
| 3/5/2026 | $14.25 | $14.35 | $14.25 | $14.28 | 79,511 |
| 3/4/2026 | $14.29 | $14.35 | $14.27 | $14.32 | 47,700 |
| 3/3/2026 | $14.25 | $14.34 | $14.16 | $14.23 | 133,902 |
| 3/2/2026 | $14.29 | $14.30 | $14.21 | $14.27 | 170,000 |
| 2/27/2026 | $14.46 | $14.46 | $14.27 | $14.29 | 105,043 |
| 2/26/2026 | $14.49 | $14.56 | $14.38 | $14.41 | 62,733 |
| 2/25/2026 | $14.53 | $14.59 | $14.39 | $14.45 | 79,046 |
| 2/24/2026 | $14.51 | $14.51 | $14.40 | $14.44 | 129,000 |
| 2/23/2026 | $14.53 | $14.69 | $14.40 | $14.46 | 135,900 |
| 2/20/2026 | $14.62 | $14.68 | $14.53 | $14.56 | 86,738 |