BGSI(BGSI)
BGSI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/16/2026 | $82.58 | $83.21 | $82.11 | $82.34 | 5,397 |
| 10/15/2026 | $78.60 | $83.19 | $78.29 | $81.65 | 57,121 |
| 10/14/2026 | $78.38 | $78.63 | $76.83 | $77.86 | 29,300 |
| 10/13/2026 | $78.95 | $80.64 | $78.77 | $80.17 | 26,806 |
| 10/12/2026 | $77.97 | $78.92 | $76.94 | $78.18 | 43,000 |
| 10/9/2026 | $78.12 | $78.44 | $76.16 | $78.05 | 53,623 |
| 10/8/2026 | $77.00 | $80.10 | $77.00 | $78.07 | 61,600 |
| 10/7/2026 | $77.38 | $77.69 | $75.42 | $76.81 | 35,242 |
| 10/6/2026 | $79.18 | $79.18 | $75.84 | $77.00 | 34,749 |
| 10/5/2026 | $78.41 | $78.64 | $76.99 | $78.17 | 55,800 |
| 10/2/2026 | $79.00 | $79.00 | $77.67 | $78.43 | 38,700 |
| 10/1/2026 | $78.60 | $79.00 | $76.88 | $78.67 | 35,400 |
| 9/30/2026 | $79.86 | $79.86 | $78.34 | $78.41 | 46,433 |
| 9/29/2026 | $79.12 | $81.26 | $78.04 | $78.97 | 35,900 |
| 9/28/2026 | $79.28 | $79.52 | $77.81 | $78.47 | 48,100 |
| 9/25/2026 | $78.33 | $80.89 | $78.33 | $79.95 | 30,926 |
| 9/24/2026 | $79.32 | $80.51 | $77.85 | $79.18 | 60,000 |
| 9/23/2026 | $80.01 | $80.91 | $79.48 | $79.61 | 38,817 |
| 9/22/2026 | $80.08 | $81.65 | $79.52 | $80.85 | 59,302 |
| 9/21/2026 | $82.56 | $82.56 | $79.55 | $79.82 | 36,214 |
| 9/18/2026 | $82.41 | $82.48 | $80.98 | $81.45 | 61,500 |
| 9/17/2026 | $84.70 | $84.70 | $80.74 | $81.00 | 46,433 |
| 9/16/2026 | $87.91 | $87.91 | $82.19 | $83.05 | 86,736 |
| 9/15/2026 | $90.25 | $91.37 | $87.24 | $87.36 | 141,879 |
| 9/14/2026 | $91.68 | $91.90 | $90.30 | $91.40 | 100,042 |
| 9/11/2026 | $84.90 | $90.40 | $84.88 | $90.40 | 129,300 |
| 9/10/2026 | $83.00 | $84.01 | $81.39 | $81.55 | 56,509 |
| 9/9/2026 | $87.48 | $87.60 | $83.31 | $83.47 | 37,993 |
| 9/8/2026 | $89.48 | $89.48 | $86.98 | $87.17 | 32,805 |
| 9/4/2026 | $88.59 | $91.28 | $88.59 | $90.47 | 36,905 |
| 9/3/2026 | $86.23 | $91.17 | $86.19 | $90.21 | 63,500 |
| 9/2/2026 | $82.26 | $86.43 | $82.26 | $85.23 | 37,300 |
| 9/1/2026 | $87.55 | $87.55 | $82.45 | $82.60 | 87,202 |
| 8/31/2026 | $85.33 | $87.11 | $84.51 | $86.72 | 45,215 |
| 8/28/2026 | $87.00 | $87.00 | $85.37 | $86.01 | 36,510 |
| 8/27/2026 | $86.94 | $87.93 | $85.74 | $86.09 | 34,521 |
| 8/26/2026 | $86.06 | $87.18 | $84.45 | $86.22 | 37,022 |
| 8/25/2026 | $86.86 | $86.86 | $84.30 | $85.51 | 65,537 |
| 8/24/2026 | $88.25 | $88.46 | $86.25 | $86.86 | 80,111 |
| 8/21/2026 | $93.25 | $93.25 | $87.86 | $88.25 | 111,544 |
| 8/20/2026 | $94.31 | $94.31 | $91.16 | $91.90 | 35,900 |
| 8/19/2026 | $94.90 | $98.54 | $93.67 | $94.36 | 25,510 |
| 8/18/2026 | $93.59 | $95.65 | $92.43 | $93.36 | 55,916 |
| 8/17/2026 | $91.86 | $95.07 | $91.77 | $91.92 | 40,203 |
| 8/14/2026 | $92.68 | $95.05 | $90.24 | $95.05 | 72,600 |
| 8/13/2026 | $105.25 | $105.47 | $91.22 | $91.98 | 110,742 |
| 8/12/2026 | $102.82 | $107.87 | $102.82 | $105.06 | 87,010 |
| 8/11/2026 | $100.60 | $103.05 | $100.60 | $102.62 | 34,700 |
| 8/10/2026 | $101.05 | $103.00 | $99.70 | $101.05 | 29,144 |
| 8/7/2026 | $105.06 | $105.06 | $101.31 | $102.34 | 30,418 |
| 8/6/2026 | $102.70 | $105.02 | $102.22 | $104.24 | 29,840 |
| 8/5/2026 | $107.47 | $107.47 | $101.53 | $103.93 | 46,100 |
| 8/4/2026 | $106.15 | $107.15 | $103.68 | $106.42 | 36,400 |
| 8/3/2026 | $105.61 | $108.00 | $103.34 | $105.15 | 320,700 |
| 7/31/2026 | $103.96 | $104.07 | $101.20 | $103.58 | 27,930 |
| 7/30/2026 | $107.83 | $108.18 | $102.82 | $103.36 | 31,822 |
| 7/29/2026 | $112.04 | $113.69 | $110.00 | $110.24 | 46,340 |
| 7/28/2026 | $109.67 | $115.57 | $108.61 | $112.93 | 75,828 |
| 7/27/2026 | $103.46 | $108.09 | $103.46 | $107.69 | 23,900 |
| 7/24/2026 | $101.10 | $103.18 | $101.10 | $102.14 | 10,400 |
| 7/23/2026 | $101.23 | $102.71 | $100.37 | $101.10 | 34,309 |
| 7/22/2026 | $103.72 | $104.27 | $101.46 | $102.80 | 32,900 |
| 7/21/2026 | $100.86 | $104.06 | $100.86 | $102.71 | 121,673 |
| 7/20/2026 | $104.87 | $105.23 | $102.74 | $103.37 | 31,629 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
