BGT(BGT)
BGT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.89 | $10.92 | $10.86 | $10.88 | 65,101 |
| 5/19/2026 | $10.87 | $10.90 | $10.84 | $10.89 | 58,200 |
| 5/18/2026 | $10.89 | $10.91 | $10.83 | $10.87 | 67,900 |
| 5/15/2026 | $10.90 | $10.95 | $10.85 | $10.89 | 88,000 |
| 5/14/2026 | $11.03 | $11.08 | $10.98 | $11.06 | 98,616 |
| 5/13/2026 | $10.95 | $11.00 | $10.95 | $11.00 | 60,645 |
| 5/12/2026 | $10.96 | $10.97 | $10.91 | $10.94 | 44,100 |
| 5/11/2026 | $10.95 | $10.97 | $10.92 | $10.95 | 58,500 |
| 5/8/2026 | $10.96 | $10.98 | $10.94 | $10.96 | 51,216 |
| 5/7/2026 | $10.92 | $10.96 | $10.86 | $10.92 | 88,039 |
| 5/6/2026 | $10.98 | $10.99 | $10.92 | $10.95 | 80,421 |
| 5/5/2026 | $10.92 | $10.93 | $10.88 | $10.93 | 80,906 |
| 5/4/2026 | $11.01 | $11.04 | $10.83 | $10.86 | 230,724 |
| 5/1/2026 | $11.02 | $11.11 | $11.00 | $11.07 | 48,847 |
| 4/30/2026 | $10.97 | $11.03 | $10.90 | $11.03 | 115,103 |
| 4/29/2026 | $10.85 | $10.92 | $10.85 | $10.90 | 102,610 |
| 4/28/2026 | $10.89 | $10.90 | $10.87 | $10.88 | 47,909 |
| 4/27/2026 | $10.86 | $10.93 | $10.86 | $10.93 | 112,000 |
| 4/24/2026 | $10.83 | $10.88 | $10.82 | $10.87 | 61,700 |
| 4/23/2026 | $10.88 | $10.91 | $10.80 | $10.82 | 143,239 |
| 4/22/2026 | $10.93 | $10.96 | $10.88 | $10.92 | 61,700 |
| 4/21/2026 | $10.99 | $11.00 | $10.89 | $10.94 | 96,320 |
| 4/20/2026 | $10.95 | $11.00 | $10.90 | $10.97 | 154,800 |
| 4/17/2026 | $10.95 | $10.95 | $10.91 | $10.95 | 162,444 |
| 4/16/2026 | $10.95 | $11.01 | $10.92 | $10.94 | 112,000 |
| 4/15/2026 | $10.93 | $10.97 | $10.87 | $10.95 | 141,613 |
| 4/14/2026 | $11.11 | $11.15 | $11.04 | $11.07 | 97,200 |
| 4/13/2026 | $11.03 | $11.15 | $10.94 | $11.06 | 126,649 |
| 4/10/2026 | $11.12 | $11.15 | $11.01 | $11.07 | 170,200 |
| 4/9/2026 | $11.05 | $11.17 | $11.00 | $11.14 | 182,000 |
| 4/8/2026 | $11.04 | $11.04 | $10.95 | $11.03 | 168,346 |
| 4/7/2026 | $10.76 | $10.92 | $10.73 | $10.91 | 204,748 |
| 4/6/2026 | $10.67 | $10.75 | $10.58 | $10.75 | 206,230 |
| 4/2/2026 | $10.70 | $10.76 | $10.60 | $10.61 | 118,956 |
| 4/1/2026 | $10.76 | $10.77 | $10.70 | $10.76 | 116,635 |
| 3/31/2026 | $10.44 | $10.79 | $10.41 | $10.76 | 129,800 |
| 3/30/2026 | $10.40 | $10.43 | $10.22 | $10.41 | 320,300 |
| 3/27/2026 | $10.58 | $10.58 | $10.34 | $10.39 | 156,375 |
| 3/26/2026 | $10.73 | $10.73 | $10.57 | $10.58 | 75,200 |
| 3/25/2026 | $10.80 | $10.82 | $10.69 | $10.75 | 95,600 |
| 3/24/2026 | $10.80 | $10.80 | $10.67 | $10.77 | 94,600 |
| 3/23/2026 | $10.76 | $10.85 | $10.68 | $10.79 | 120,421 |
| 3/20/2026 | $10.73 | $10.82 | $10.67 | $10.76 | 227,020 |
| 3/19/2026 | $10.75 | $10.75 | $10.66 | $10.74 | 140,900 |
| 3/18/2026 | $10.70 | $10.80 | $10.68 | $10.76 | 100,500 |
| 3/17/2026 | $10.68 | $10.75 | $10.67 | $10.73 | 68,200 |
| 3/16/2026 | $10.66 | $10.73 | $10.64 | $10.68 | 125,800 |
| 3/13/2026 | $10.73 | $10.80 | $10.59 | $10.64 | 148,900 |
| 3/12/2026 | $10.75 | $10.81 | $10.74 | $10.75 | 158,846 |
| 3/11/2026 | $10.71 | $10.79 | $10.71 | $10.74 | 131,600 |
| 3/10/2026 | $10.75 | $10.80 | $10.69 | $10.72 | 116,500 |
| 3/9/2026 | $10.75 | $10.77 | $10.60 | $10.72 | 182,100 |
| 3/6/2026 | $10.94 | $10.94 | $10.81 | $10.81 | 146,000 |
| 3/5/2026 | $11.00 | $11.04 | $10.95 | $10.96 | 99,100 |
| 3/4/2026 | $10.80 | $11.04 | $10.78 | $11.00 | 174,142 |
| 3/3/2026 | $10.93 | $10.99 | $10.86 | $10.93 | 127,543 |
| 3/2/2026 | $11.01 | $11.01 | $10.94 | $11.00 | 121,807 |
| 2/27/2026 | $11.04 | $11.10 | $11.01 | $11.03 | 153,845 |
| 2/26/2026 | $11.13 | $11.14 | $11.06 | $11.10 | 88,900 |
| 2/25/2026 | $11.09 | $11.10 | $11.06 | $11.09 | 80,600 |
| 2/24/2026 | $11.06 | $11.09 | $11.02 | $11.04 | 152,800 |
| 2/23/2026 | $11.15 | $11.20 | $11.07 | $11.08 | 176,604 |
| 2/20/2026 | $11.22 | $11.25 | $11.19 | $11.20 | 53,300 |