BGSI(BGSI)
BGSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $104.26 | $109.65 | $103.28 | $107.42 | 106,400 |
| 5/19/2026 | $101.70 | $106.15 | $101.20 | $104.66 | 75,102 |
| 5/18/2026 | $104.18 | $105.00 | $100.81 | $101.34 | 199,500 |
| 5/15/2026 | $103.11 | $105.64 | $102.67 | $102.85 | 54,744 |
| 5/14/2026 | $99.51 | $104.79 | $99.00 | $103.96 | 33,732 |
| 5/13/2026 | $117.52 | $117.52 | $94.77 | $98.12 | 142,300 |
| 5/12/2026 | $111.57 | $112.44 | $110.80 | $111.66 | 77,000 |
| 5/11/2026 | $117.18 | $117.18 | $111.36 | $113.64 | 37,500 |
| 5/8/2026 | $120.29 | $120.29 | $115.34 | $115.43 | 35,200 |
| 5/7/2026 | $119.67 | $121.67 | $119.41 | $120.27 | 19,200 |
| 5/6/2026 | $123.83 | $123.83 | $118.04 | $118.04 | 27,700 |
| 5/5/2026 | $121.63 | $121.79 | $119.54 | $121.77 | 16,432 |
| 5/4/2026 | $121.95 | $123.67 | $120.93 | $120.93 | 23,204 |
| 5/1/2026 | $123.26 | $123.67 | $121.79 | $121.91 | 21,236 |
| 4/30/2026 | $118.79 | $123.78 | $117.50 | $123.78 | 43,644 |
| 4/29/2026 | $122.51 | $123.64 | $117.47 | $117.97 | 52,731 |
| 4/28/2026 | $118.43 | $124.85 | $118.43 | $124.03 | 38,508 |
| 4/27/2026 | $119.82 | $121.76 | $119.19 | $119.63 | 19,301 |
| 4/24/2026 | $118.10 | $119.31 | $117.69 | $119.31 | 40,900 |
| 4/23/2026 | $117.29 | $119.89 | $116.94 | $119.28 | 30,200 |
| 4/22/2026 | $120.76 | $121.49 | $117.90 | $118.39 | 40,425 |
| 4/21/2026 | $125.59 | $125.59 | $119.44 | $120.61 | 105,610 |
| 4/20/2026 | $123.12 | $124.27 | $121.37 | $124.27 | 68,500 |
| 4/17/2026 | $124.12 | $126.54 | $122.06 | $122.75 | 21,100 |
| 4/16/2026 | $123.44 | $124.22 | $120.94 | $121.38 | 22,890 |
| 4/15/2026 | $124.64 | $125.57 | $123.23 | $123.49 | 45,400 |
| 4/14/2026 | $120.29 | $128.53 | $120.29 | $124.65 | 64,100 |
| 4/13/2026 | $115.40 | $121.56 | $115.40 | $121.01 | 39,334 |
| 4/10/2026 | $119.87 | $119.87 | $115.71 | $117.04 | 49,038 |
| 4/9/2026 | $123.91 | $123.91 | $117.35 | $119.64 | 82,000 |
| 4/8/2026 | $127.19 | $131.30 | $119.70 | $123.35 | 142,500 |
| 4/7/2026 | $124.96 | $124.96 | $121.74 | $123.81 | 47,000 |
| 4/6/2026 | $124.37 | $125.86 | $123.55 | $124.85 | 36,514 |
| 4/2/2026 | $121.00 | $123.64 | $119.35 | $123.64 | 172,805 |
| 4/1/2026 | $128.83 | $128.83 | $122.44 | $122.96 | 109,600 |
| 3/31/2026 | $127.46 | $128.25 | $124.40 | $127.86 | 127,325 |
| 3/30/2026 | $128.03 | $128.03 | $124.22 | $125.34 | 69,200 |
| 3/27/2026 | $130.02 | $130.02 | $125.29 | $126.40 | 75,200 |
| 3/26/2026 | $136.57 | $137.19 | $130.45 | $132.31 | 166,900 |
| 3/25/2026 | $139.76 | $140.38 | $135.74 | $137.59 | 105,800 |
| 3/24/2026 | $140.68 | $142.87 | $139.54 | $139.58 | 82,718 |
| 3/23/2026 | $143.03 | $145.94 | $140.79 | $142.41 | 43,600 |
| 3/20/2026 | $136.47 | $143.81 | $136.47 | $141.19 | 87,000 |
| 3/19/2026 | $138.51 | $141.71 | $137.09 | $137.48 | 77,300 |
| 3/18/2026 | $160.10 | $160.10 | $134.22 | $140.27 | 150,920 |
| 3/17/2026 | $156.40 | $164.66 | $156.40 | $161.62 | 22,700 |
| 3/16/2026 | $155.62 | $158.38 | $155.62 | $157.57 | 14,600 |
| 3/13/2026 | $152.56 | $154.12 | $152.56 | $153.67 | 16,115 |
| 3/12/2026 | $159.74 | $160.08 | $152.27 | $153.96 | 41,002 |
| 3/11/2026 | $163.28 | $164.36 | $159.53 | $161.52 | 18,100 |
| 3/10/2026 | $162.79 | $165.66 | $161.37 | $162.05 | 26,500 |
| 3/9/2026 | $162.00 | $164.56 | $156.48 | $164.30 | 37,844 |
| 3/6/2026 | $167.20 | $168.76 | $164.67 | $165.55 | 14,220 |
| 3/5/2026 | $169.93 | $170.30 | $166.14 | $168.61 | 21,700 |
| 3/4/2026 | $172.12 | $173.47 | $168.51 | $169.07 | 21,708 |
| 3/3/2026 | $171.14 | $173.33 | $169.51 | $172.93 | 14,836 |
| 3/2/2026 | $175.04 | $175.64 | $171.72 | $174.89 | 19,731 |
| 2/27/2026 | $175.43 | $177.59 | $174.53 | $175.07 | 33,425 |
| 2/26/2026 | $169.83 | $176.78 | $169.72 | $176.78 | 19,138 |
| 2/25/2026 | $170.20 | $170.45 | $166.43 | $169.06 | 64,210 |
| 2/24/2026 | $170.31 | $173.19 | $168.03 | $171.37 | 24,800 |
| 2/23/2026 | $175.45 | $175.45 | $170.87 | $171.57 | 29,400 |
| 2/20/2026 | $173.23 | $174.84 | $173.16 | $174.77 | 20,819 |