BGS(BGS)
BGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $3.68 | $3.70 | $3.58 | $3.62 | 1.32M |
| 8/13/2026 | $3.60 | $3.71 | $3.57 | $3.68 | 2.57M |
| 8/12/2026 | $3.46 | $3.63 | $3.41 | $3.58 | 5.51M |
| 8/11/2026 | $3.38 | $3.50 | $3.37 | $3.41 | 2.79M |
| 8/10/2026 | $3.49 | $3.49 | $3.35 | $3.40 | 3.14M |
| 8/7/2026 | $3.48 | $3.52 | $3.42 | $3.52 | 2.57M |
| 8/6/2026 | $3.53 | $3.54 | $3.42 | $3.42 | 2.67M |
| 8/5/2026 | $3.53 | $3.56 | $3.42 | $3.52 | 3.51M |
| 8/4/2026 | $3.56 | $3.59 | $3.52 | $3.56 | 1.92M |
| 8/3/2026 | $3.53 | $3.61 | $3.50 | $3.57 | 2.10M |
| 7/31/2026 | $3.60 | $3.60 | $3.52 | $3.53 | 1.71M |
| 7/30/2026 | $3.70 | $3.75 | $3.57 | $3.61 | 2.79M |
| 7/29/2026 | $3.66 | $3.79 | $3.66 | $3.73 | 2.35M |
| 7/28/2026 | $3.62 | $3.73 | $3.62 | $3.66 | 2.23M |
| 7/27/2026 | $3.52 | $3.60 | $3.52 | $3.58 | 1.95M |
| 7/24/2026 | $3.51 | $3.58 | $3.50 | $3.51 | 1.29M |
| 7/23/2026 | $3.55 | $3.58 | $3.50 | $3.51 | 2.17M |
| 7/22/2026 | $3.64 | $3.73 | $3.55 | $3.58 | 2.26M |
| 7/21/2026 | $3.65 | $3.70 | $3.59 | $3.65 | 2.19M |
| 7/20/2026 | $3.73 | $3.74 | $3.61 | $3.61 | 2.66M |
| 7/17/2026 | $3.85 | $3.90 | $3.71 | $3.71 | 2.15M |
| 7/16/2026 | $3.78 | $3.87 | $3.77 | $3.82 | 2.30M |
| 7/15/2026 | $3.82 | $3.86 | $3.73 | $3.76 | 2.79M |
| 7/14/2026 | $3.88 | $3.89 | $3.79 | $3.79 | 1.67M |
| 7/13/2026 | $3.95 | $4.00 | $3.87 | $3.89 | 1.93M |
| 7/10/2026 | $3.87 | $3.95 | $3.85 | $3.93 | 1.23M |
| 7/9/2026 | $3.95 | $3.95 | $3.82 | $3.87 | 2.14M |
| 7/8/2026 | $4.01 | $4.01 | $3.92 | $3.93 | 1.41M |
| 7/7/2026 | $3.98 | $4.07 | $3.94 | $3.95 | 1.86M |
| 7/6/2026 | $4.06 | $4.07 | $3.90 | $3.96 | 1.74M |
| 7/2/2026 | $4.11 | $4.13 | $4.05 | $4.08 | 1.08M |
| 7/1/2026 | $3.98 | $4.14 | $3.98 | $4.07 | 1.80M |
| 6/30/2026 | $3.99 | $4.04 | $3.96 | $3.98 | 1.03M |
| 6/29/2026 | $4.11 | $4.18 | $4.04 | $4.11 | 1.76M |
| 6/26/2026 | $4.06 | $4.17 | $4.00 | $4.14 | 4.15M |
| 6/25/2026 | $3.94 | $4.06 | $3.94 | $4.00 | 1.23M |
| 6/24/2026 | $3.92 | $3.98 | $3.92 | $3.97 | 2.29M |
| 6/23/2026 | $3.79 | $3.94 | $3.79 | $3.89 | 2.00M |
| 6/22/2026 | $3.90 | $3.91 | $3.77 | $3.78 | 2.40M |
| 6/18/2026 | $3.88 | $3.95 | $3.88 | $3.89 | 2.34M |
| 6/17/2026 | $3.95 | $4.01 | $3.85 | $3.90 | 2.39M |
| 6/16/2026 | $4.00 | $4.03 | $3.93 | $3.95 | 1.44M |
| 6/15/2026 | $4.02 | $4.10 | $3.96 | $3.97 | 1.50M |
| 6/12/2026 | $4.00 | $4.08 | $4.00 | $4.03 | 1.53M |
| 6/11/2026 | $4.02 | $4.09 | $3.96 | $4.04 | 1.72M |
| 6/10/2026 | $3.88 | $4.11 | $3.87 | $4.02 | 3.28M |
| 6/9/2026 | $3.82 | $3.94 | $3.82 | $3.86 | 1.82M |
| 6/8/2026 | $3.86 | $3.90 | $3.76 | $3.78 | 2.72M |
| 6/5/2026 | $3.94 | $4.03 | $3.85 | $3.90 | 2.11M |
| 6/4/2026 | $4.07 | $4.12 | $3.89 | $3.95 | 3.49M |
| 6/3/2026 | $4.03 | $4.05 | $3.96 | $4.02 | 1.74M |
| 6/2/2026 | $4.01 | $4.12 | $3.99 | $4.05 | 1.74M |
| 6/1/2026 | $4.04 | $4.11 | $3.95 | $3.99 | 2.89M |
| 5/29/2026 | $4.15 | $4.17 | $4.06 | $4.09 | 1.95M |
| 5/28/2026 | $4.16 | $4.20 | $4.10 | $4.14 | 1.71M |
| 5/27/2026 | $4.11 | $4.25 | $4.11 | $4.15 | 2.06M |
| 5/26/2026 | $4.16 | $4.18 | $4.05 | $4.08 | 1.74M |
| 5/22/2026 | $4.25 | $4.30 | $4.17 | $4.17 | 1.79M |
| 5/21/2026 | $4.09 | $4.29 | $4.03 | $4.25 | 2.46M |
| 5/20/2026 | $4.04 | $4.14 | $3.96 | $4.09 | 2.21M |
| 5/19/2026 | $4.10 | $4.21 | $4.03 | $4.04 | 2.17M |
| 5/18/2026 | $4.20 | $4.29 | $4.08 | $4.09 | 2.90M |