BGL(BGL)
BGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $0.21 | $0.21 | $0.19 | $0.19 | 205,238 |
| 8/11/2026 | $0.19 | $0.22 | $0.19 | $0.21 | 287,939 |
| 8/10/2026 | $0.19 | $0.19 | $0.19 | $0.19 | 87,223 |
| 8/7/2026 | $0.20 | $0.20 | $0.18 | $0.19 | 166,334 |
| 8/6/2026 | $0.20 | $0.20 | $0.18 | $0.18 | 353,326 |
| 8/5/2026 | $0.20 | $0.21 | $0.18 | $0.18 | 1.07M |
| 8/4/2026 | $0.20 | $0.20 | $0.19 | $0.20 | 548,503 |
| 8/3/2026 | $0.20 | $0.22 | $0.20 | $0.20 | 284,712 |
| 7/31/2026 | $0.22 | $0.22 | $0.20 | $0.21 | 330,060 |
| 7/30/2026 | $0.21 | $0.23 | $0.20 | $0.22 | 236,637 |
| 7/29/2026 | $0.22 | $0.22 | $0.20 | $0.21 | 146,802 |
| 7/28/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 83,379 |
| 7/27/2026 | $0.21 | $0.22 | $0.20 | $0.21 | 170,516 |
| 7/24/2026 | $0.22 | $0.22 | $0.20 | $0.21 | 297,400 |
| 7/23/2026 | $0.21 | $0.23 | $0.21 | $0.22 | 337,200 |
| 7/22/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 287,520 |
| 7/21/2026 | $0.20 | $0.21 | $0.19 | $0.21 | 533,836 |
| 7/20/2026 | $0.22 | $0.24 | $0.20 | $0.20 | 558,500 |
| 7/17/2026 | $0.21 | $0.22 | $0.20 | $0.21 | 272,000 |
| 7/16/2026 | $0.24 | $0.24 | $0.21 | $0.22 | 585,100 |
| 7/15/2026 | $0.23 | $0.25 | $0.23 | $0.24 | 553,746 |
| 7/14/2026 | $0.23 | $0.24 | $0.22 | $0.23 | 471,300 |
| 7/13/2026 | $0.25 | $0.25 | $0.23 | $0.23 | 364,300 |
| 7/10/2026 | $0.25 | $0.26 | $0.24 | $0.25 | 276,800 |
| 7/9/2026 | $0.25 | $0.26 | $0.24 | $0.26 | 545,643 |
| 7/8/2026 | $0.24 | $0.25 | $0.23 | $0.25 | 497,539 |
| 7/7/2026 | $0.26 | $0.26 | $0.23 | $0.24 | 514,708 |
| 7/6/2026 | $0.27 | $0.29 | $0.25 | $0.25 | 939,000 |
| 7/2/2026 | $0.30 | $0.30 | $0.26 | $0.26 | 632,973 |
| 7/1/2026 | $0.27 | $0.32 | $0.27 | $0.29 | 779,325 |
| 6/30/2026 | $0.25 | $0.33 | $0.25 | $0.28 | 4.23M |
| 6/29/2026 | $0.30 | $0.30 | $0.24 | $0.25 | 1.05M |
| 6/26/2026 | $0.30 | $0.31 | $0.28 | $0.29 | 946,014 |
| 6/25/2026 | $0.29 | $0.36 | $0.28 | $0.30 | 2.62M |
| 6/24/2026 | $0.36 | $0.38 | $0.26 | $0.28 | 4.20M |
| 6/23/2026 | $0.37 | $0.51 | $0.36 | $0.39 | 13.77M |
| 6/22/2026 | $0.39 | $0.40 | $0.36 | $0.36 | 337,300 |
| 6/18/2026 | $0.41 | $0.42 | $0.38 | $0.38 | 300,142 |
| 6/17/2026 | $0.44 | $0.44 | $0.40 | $0.40 | 558,800 |
| 6/16/2026 | $0.45 | $0.45 | $0.41 | $0.42 | 423,695 |
| 6/15/2026 | $0.50 | $0.51 | $0.44 | $0.46 | 398,193 |
| 6/12/2026 | $0.51 | $0.51 | $0.47 | $0.47 | 265,570 |
| 6/11/2026 | $0.52 | $0.53 | $0.48 | $0.50 | 274,416 |
| 6/10/2026 | $0.57 | $0.58 | $0.50 | $0.50 | 278,911 |
| 6/9/2026 | $0.66 | $0.67 | $0.54 | $0.59 | 380,205 |
| 6/8/2026 | $0.53 | $0.63 | $0.53 | $0.62 | 336,700 |
| 6/5/2026 | $0.56 | $0.58 | $0.52 | $0.52 | 448,800 |
| 6/4/2026 | $0.54 | $0.59 | $0.53 | $0.56 | 305,615 |
| 6/3/2026 | $0.58 | $0.59 | $0.52 | $0.53 | 393,304 |
| 6/2/2026 | $0.64 | $0.66 | $0.59 | $0.60 | 367,000 |
| 6/1/2026 | $0.68 | $0.68 | $0.63 | $0.67 | 372,781 |
| 5/29/2026 | $0.74 | $0.77 | $0.67 | $0.68 | 557,427 |
| 5/28/2026 | $0.80 | $0.80 | $0.72 | $0.75 | 532,700 |
| 5/27/2026 | $0.85 | $0.87 | $0.80 | $0.80 | 445,404 |
| 5/26/2026 | $0.91 | $0.94 | $0.84 | $0.85 | 217,200 |
| 5/22/2026 | $0.91 | $0.96 | $0.86 | $0.88 | 170,900 |
| 5/21/2026 | $0.96 | $0.99 | $0.88 | $0.90 | 372,900 |
| 5/20/2026 | $0.96 | $1.02 | $0.96 | $0.98 | 422,900 |
| 5/19/2026 | $0.86 | $1.06 | $0.84 | $0.93 | 461,400 |
| 5/18/2026 | $0.96 | $0.96 | $0.84 | $0.84 | 650,000 |
| 5/15/2026 | $1.00 | $1.04 | $0.94 | $0.95 | 497,800 |
| 5/14/2026 | $1.04 | $1.06 | $1.00 | $1.02 | 262,400 |