BGL(BGL)
BGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.91 | $0.96 | $0.90 | $0.90 | 30,312 |
| 5/21/2026 | $0.96 | $0.99 | $0.88 | $0.90 | 372,879 |
| 5/20/2026 | $0.96 | $1.02 | $0.96 | $0.98 | 422,900 |
| 5/19/2026 | $0.86 | $1.06 | $0.84 | $0.93 | 461,441 |
| 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 | 262,446 |
| 5/13/2026 | $1.02 | $1.05 | $1.01 | $1.02 | 155,304 |
| 5/12/2026 | $1.05 | $1.05 | $1.01 | $1.03 | 263,200 |
| 5/11/2026 | $1.12 | $1.14 | $1.03 | $1.03 | 343,700 |
| 5/8/2026 | $1.05 | $1.13 | $1.05 | $1.11 | 148,100 |
| 5/7/2026 | $1.22 | $1.22 | $1.02 | $1.09 | 933,900 |
| 5/6/2026 | $1.24 | $1.31 | $1.19 | $1.19 | 351,700 |
| 5/5/2026 | $1.21 | $1.24 | $1.10 | $1.18 | 378,167 |
| 5/4/2026 | $1.18 | $1.42 | $1.18 | $1.19 | 702,700 |
| 5/1/2026 | $1.01 | $1.23 | $1.01 | $1.21 | 612,600 |
| 4/30/2026 | $1.02 | $1.13 | $1.00 | $1.01 | 533,937 |
| 4/29/2026 | $1.04 | $1.08 | $1.00 | $1.01 | 235,000 |
| 4/28/2026 | $1.03 | $1.06 | $0.99 | $1.06 | 412,047 |
| 4/27/2026 | $1.10 | $1.11 | $1.02 | $1.04 | 486,200 |
| 4/24/2026 | $1.10 | $1.10 | $1.02 | $1.10 | 416,700 |
| 4/23/2026 | $1.11 | $1.13 | $1.03 | $1.08 | 780,430 |
| 4/22/2026 | $1.15 | $1.15 | $1.02 | $1.08 | 714,700 |
| 4/21/2026 | $1.29 | $1.34 | $1.03 | $1.06 | 1.10M |
| 4/20/2026 | $1.22 | $1.30 | $1.14 | $1.24 | 920,034 |
| 4/17/2026 | $1.08 | $1.25 | $1.08 | $1.22 | 705,500 |
| 4/16/2026 | $1.08 | $1.13 | $1.05 | $1.07 | 289,700 |
| 4/15/2026 | $1.06 | $1.13 | $1.04 | $1.08 | 415,822 |
| 4/14/2026 | $1.10 | $1.13 | $1.03 | $1.06 | 292,400 |
| 4/13/2026 | $1.02 | $1.07 | $0.99 | $1.05 | 219,721 |
| 4/10/2026 | $1.00 | $1.09 | $0.99 | $0.99 | 320,638 |
| 4/9/2026 | $1.02 | $1.05 | $1.00 | $1.00 | 330,835 |
| 4/8/2026 | $1.05 | $1.07 | $0.98 | $0.98 | 267,327 |
| 4/7/2026 | $1.10 | $1.10 | $0.98 | $1.00 | 403,000 |
| 4/6/2026 | $1.19 | $1.19 | $1.08 | $1.11 | 459,200 |
| 4/2/2026 | $1.22 | $1.23 | $1.17 | $1.18 | 328,830 |
| 4/1/2026 | $1.19 | $1.34 | $1.19 | $1.29 | 540,530 |
| 3/31/2026 | $1.14 | $1.22 | $1.12 | $1.21 | 272,200 |
| 3/30/2026 | $1.17 | $1.19 | $1.09 | $1.11 | 292,507 |
| 3/27/2026 | $1.12 | $1.18 | $1.07 | $1.14 | 234,000 |
| 3/26/2026 | $1.16 | $1.26 | $1.10 | $1.11 | 274,400 |
| 3/25/2026 | $1.22 | $1.39 | $1.17 | $1.19 | 915,601 |
| 3/24/2026 | $1.18 | $1.29 | $1.12 | $1.21 | 456,473 |
| 3/23/2026 | $1.10 | $1.25 | $1.10 | $1.19 | 618,200 |
| 3/20/2026 | $1.30 | $1.31 | $1.05 | $1.05 | 827,002 |
| 3/19/2026 | $1.32 | $1.38 | $1.26 | $1.28 | 319,337 |
| 3/18/2026 | $1.44 | $1.44 | $1.35 | $1.40 | 427,200 |
| 3/17/2026 | $1.45 | $1.55 | $1.45 | $1.48 | 195,100 |
| 3/16/2026 | $1.47 | $1.55 | $1.43 | $1.51 | 269,600 |
| 3/13/2026 | $1.61 | $1.66 | $1.45 | $1.49 | 504,824 |
| 3/12/2026 | $1.64 | $1.76 | $1.59 | $1.61 | 345,900 |
| 3/11/2026 | $1.72 | $1.72 | $1.61 | $1.65 | 187,338 |
| 3/10/2026 | $1.74 | $1.80 | $1.69 | $1.73 | 209,563 |
| 3/9/2026 | $1.67 | $1.71 | $1.59 | $1.71 | 239,300 |
| 3/6/2026 | $1.75 | $1.80 | $1.67 | $1.71 | 293,532 |
| 3/5/2026 | $1.87 | $1.88 | $1.76 | $1.80 | 305,376 |
| 3/4/2026 | $1.94 | $2.00 | $1.87 | $1.89 | 247,926 |
| 3/3/2026 | $1.96 | $2.00 | $1.88 | $1.88 | 564,700 |
| 3/2/2026 | $2.03 | $2.15 | $1.90 | $2.09 | 772,200 |
| 2/27/2026 | $2.16 | $2.17 | $1.93 | $1.93 | 797,100 |
| 2/26/2026 | $2.39 | $2.42 | $2.02 | $2.13 | 6.49M |
| 2/25/2026 | $2.21 | $2.30 | $2.15 | $2.16 | 465,100 |
| 2/24/2026 | $2.24 | $2.24 | $2.08 | $2.23 | 201,901 |
| 2/23/2026 | $2.29 | $2.49 | $2.15 | $2.22 | 399,042 |