BGI(BGI)
BGI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $0.33 | $0.36 | $0.33 | $0.33 | 151,137 |
| 8/11/2026 | $0.34 | $0.35 | $0.31 | $0.33 | 91,271 |
| 8/10/2026 | $0.35 | $0.36 | $0.33 | $0.34 | 86,647 |
| 8/7/2026 | $0.35 | $0.36 | $0.33 | $0.35 | 360,622 |
| 8/6/2026 | $0.53 | $0.55 | $0.23 | $0.35 | 1.55M |
| 8/5/2026 | $0.50 | $0.53 | $0.50 | $0.53 | 104,347 |
| 8/4/2026 | $0.50 | $0.50 | $0.49 | $0.50 | 232,951 |
| 8/3/2026 | $0.45 | $0.51 | $0.45 | $0.50 | 125,111 |
| 7/31/2026 | $0.48 | $0.49 | $0.44 | $0.48 | 83,318 |
| 7/30/2026 | $0.48 | $0.48 | $0.44 | $0.47 | 132,173 |
| 7/29/2026 | $0.49 | $0.49 | $0.45 | $0.47 | 53,218 |
| 7/28/2026 | $0.49 | $0.49 | $0.47 | $0.49 | 107,395 |
| 7/27/2026 | $0.54 | $0.54 | $0.45 | $0.45 | 203,328 |
| 7/24/2026 | $0.53 | $0.54 | $0.52 | $0.52 | 42,318 |
| 7/23/2026 | $0.54 | $0.56 | $0.53 | $0.55 | 61,550 |
| 7/22/2026 | $0.54 | $0.57 | $0.51 | $0.55 | 289,778 |
| 7/21/2026 | $0.57 | $0.57 | $0.57 | $0.57 | 2.90M |
| 7/20/2026 | $0.56 | $0.60 | $0.54 | $0.58 | 21,947 |
| 7/17/2026 | $0.53 | $0.56 | $0.53 | $0.56 | 11,083 |
| 7/16/2026 | $0.56 | $0.56 | $0.54 | $0.56 | 7,377 |
| 7/15/2026 | $0.55 | $0.56 | $0.55 | $0.56 | 14,826 |
| 7/14/2026 | $0.54 | $0.56 | $0.54 | $0.55 | 18,603 |
| 7/13/2026 | $0.52 | $0.55 | $0.52 | $0.55 | 26,653 |
| 7/10/2026 | $0.57 | $0.57 | $0.55 | $0.55 | 12,223 |
| 7/9/2026 | $0.52 | $0.57 | $0.52 | $0.57 | 44,206 |
| 7/8/2026 | $0.55 | $0.55 | $0.53 | $0.53 | 6,167 |
| 7/7/2026 | $0.55 | $0.56 | $0.52 | $0.56 | 31,039 |
| 7/6/2026 | $0.56 | $0.56 | $0.53 | $0.55 | 22,491 |
| 7/2/2026 | $0.55 | $0.58 | $0.55 | $0.56 | 28,357 |
| 7/1/2026 | $0.54 | $0.58 | $0.54 | $0.58 | 51,294 |
| 6/30/2026 | $0.55 | $0.57 | $0.55 | $0.56 | 24,900 |
| 6/29/2026 | $0.56 | $0.57 | $0.55 | $0.56 | 17,953 |
| 6/26/2026 | $0.59 | $0.59 | $0.56 | $0.58 | 37,921 |
| 6/25/2026 | $0.55 | $0.59 | $0.54 | $0.59 | 59,627 |
| 6/24/2026 | $0.54 | $0.56 | $0.54 | $0.55 | 133,582 |
| 6/23/2026 | $0.55 | $0.57 | $0.54 | $0.56 | 84,582 |
| 6/22/2026 | $0.61 | $0.61 | $0.55 | $0.57 | 72,438 |
| 6/18/2026 | $0.61 | $0.62 | $0.57 | $0.61 | 76,436 |
| 6/17/2026 | $0.61 | $0.61 | $0.58 | $0.61 | 59,912 |
| 6/16/2026 | $0.64 | $0.64 | $0.58 | $0.58 | 99,364 |
| 6/15/2026 | $0.64 | $0.67 | $0.63 | $0.63 | 29,351 |
| 6/12/2026 | $0.64 | $0.67 | $0.60 | $0.66 | 70,361 |
| 6/11/2026 | $0.62 | $0.69 | $0.59 | $0.68 | 118,514 |
| 6/10/2026 | $0.54 | $0.66 | $0.54 | $0.62 | 187,626 |
| 6/9/2026 | $0.56 | $0.59 | $0.47 | $0.59 | 930,201 |
| 6/8/2026 | $0.64 | $0.64 | $0.61 | $0.62 | 12.89M |
| 6/5/2026 | $0.64 | $0.70 | $0.61 | $0.61 | 4,152 |
| 6/4/2026 | $0.65 | $0.66 | $0.62 | $0.62 | 11,894 |
| 6/3/2026 | $0.65 | $0.65 | $0.60 | $0.60 | 13,118 |
| 6/2/2026 | $0.60 | $0.67 | $0.60 | $0.64 | 19,901 |
| 6/1/2026 | $0.64 | $0.64 | $0.61 | $0.62 | 9,989 |
| 5/29/2026 | $0.62 | $0.63 | $0.61 | $0.63 | 3,974 |
| 5/28/2026 | $0.66 | $0.66 | $0.62 | $0.63 | 9,405 |
| 5/27/2026 | $0.67 | $0.67 | $0.66 | $0.66 | 9,100 |
| 5/26/2026 | $0.69 | $0.69 | $0.68 | $0.68 | 3,507 |
| 5/22/2026 | $0.65 | $0.71 | $0.65 | $0.65 | 14,198 |
| 5/21/2026 | $0.69 | $0.71 | $0.66 | $0.68 | 20,897 |
| 5/20/2026 | $0.68 | $0.70 | $0.68 | $0.70 | 13,234 |
| 5/19/2026 | $0.68 | $0.68 | $0.65 | $0.65 | 10,828 |
| 5/18/2026 | $0.69 | $0.69 | $0.64 | $0.66 | 25,763 |
| 5/15/2026 | $0.65 | $0.69 | $0.65 | $0.69 | 11,204 |