BGU.TO(BGU.TO)
BGU.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $54.03 | $54.03 | $54.03 | $54.03 | 18 |
| 8/13/2026 | $54.20 | $54.20 | $54.20 | $54.20 | 428 |
| 8/12/2026 | $54.05 | $54.05 | $54.05 | $54.05 | 300 |
| 8/11/2026 | $53.80 | $53.80 | $53.80 | $53.80 | - |
| 8/10/2026 | $53.85 | $53.85 | $53.78 | $53.80 | 400 |
| 8/7/2026 | $53.82 | $53.82 | $53.82 | $53.82 | 239 |
| 8/6/2026 | $54.32 | $54.32 | $54.32 | $54.32 | - |
| 8/5/2026 | $54.64 | $54.64 | $54.64 | $54.64 | 300 |
| 8/4/2026 | $54.38 | $54.39 | $54.38 | $54.39 | 4,500 |
| 7/31/2026 | $53.22 | $53.48 | $53.22 | $53.32 | 5,720 |
| 7/30/2026 | $52.85 | $52.98 | $52.85 | $52.98 | 300 |
| 7/29/2026 | $53.23 | $53.50 | $52.52 | $52.52 | 2,800 |
| 7/28/2026 | $53.63 | $53.68 | $53.63 | $53.68 | 500 |
| 7/27/2026 | $53.70 | $53.70 | $53.70 | $53.70 | 1,433 |
| 7/24/2026 | $53.21 | $53.21 | $53.21 | $53.21 | 60 |
| 7/23/2026 | $53.07 | $53.13 | $53.07 | $53.13 | 400 |
| 7/22/2026 | $53.09 | $53.09 | $53.04 | $53.04 | 625 |
| 7/21/2026 | $52.78 | $52.78 | $52.78 | $52.78 | - |
| 7/20/2026 | $52.83 | $52.92 | $52.74 | $52.74 | 2,011 |
| 7/17/2026 | $52.98 | $52.98 | $52.72 | $52.75 | 3,100 |
| 7/16/2026 | $53.13 | $53.18 | $53.13 | $53.18 | 610 |
| 7/15/2026 | $53.06 | $53.10 | $53.06 | $53.10 | 1,037 |
| 7/14/2026 | $53.39 | $53.39 | $53.39 | $53.39 | 600 |
| 7/13/2026 | $53.31 | $53.39 | $53.31 | $53.39 | 600 |
| 7/10/2026 | $53.23 | $53.23 | $53.23 | $53.23 | 710 |
| 7/9/2026 | $53.35 | $53.35 | $53.35 | $53.35 | 710 |
| 7/8/2026 | $53.29 | $53.29 | $53.29 | $53.29 | - |
| 7/7/2026 | $53.73 | $53.73 | $53.73 | $53.73 | 40 |
| 7/6/2026 | $53.63 | $53.73 | $53.63 | $53.73 | 600 |
| 7/3/2026 | $53.38 | $53.38 | $53.38 | $53.38 | 140 |
| 7/2/2026 | $53.05 | $53.05 | $53.05 | $53.05 | 120 |
| 6/30/2026 | $54.24 | $54.24 | $54.24 | $54.24 | 1,100 |
| 6/29/2026 | $53.68 | $53.68 | $53.68 | $53.68 | 100 |
| 6/26/2026 | $53.20 | $53.20 | $53.20 | $53.20 | 118 |
| 6/25/2026 | $53.32 | $53.32 | $53.32 | $53.32 | 100 |
| 6/24/2026 | $53.20 | $53.20 | $53.02 | $53.06 | 15,602 |
| 6/23/2026 | $52.87 | $52.87 | $52.79 | $52.79 | 1,542 |
| 6/22/2026 | $53.25 | $53.25 | $53.25 | $53.25 | 143 |
| 6/19/2026 | $52.98 | $53.24 | $52.97 | $53.24 | 800 |
| 6/18/2026 | $53.19 | $53.19 | $53.13 | $53.13 | 400 |
| 6/17/2026 | $53.02 | $53.02 | $52.61 | $52.61 | 400 |
| 6/16/2026 | $52.58 | $52.58 | $52.58 | $52.58 | 120 |
| 6/15/2026 | $52.18 | $52.58 | $52.18 | $52.58 | 800 |
| 6/12/2026 | $51.42 | $51.98 | $51.42 | $51.98 | 800 |
| 6/11/2026 | $50.54 | $51.66 | $50.54 | $51.66 | 1,303 |
| 6/10/2026 | $50.38 | $51.11 | $50.31 | $50.33 | 3,143 |
| 6/9/2026 | $50.34 | $50.80 | $50.34 | $50.80 | 1,732 |
| 6/8/2026 | $50.57 | $50.65 | $50.42 | $50.50 | 3,419 |
| 6/5/2026 | $50.84 | $50.84 | $50.84 | $50.84 | - |
| 6/4/2026 | $50.90 | $50.90 | $50.84 | $50.84 | 700 |
| 6/3/2026 | $50.78 | $50.78 | $50.74 | $50.74 | 6,444 |
| 6/2/2026 | $50.47 | $50.47 | $50.47 | $50.47 | 2 |
| 6/1/2026 | $49.62 | $50.25 | $49.62 | $50.25 | 1,100 |
| 5/29/2026 | $49.82 | $49.83 | $49.82 | $49.83 | 706 |
| 5/28/2026 | $49.60 | $49.60 | $49.60 | $49.60 | - |
| 5/27/2026 | $49.60 | $49.61 | $49.60 | $49.60 | 700 |
| 5/26/2026 | $49.60 | $49.60 | $49.60 | $49.60 | 2,214 |
| 5/25/2026 | $49.20 | $49.20 | $49.20 | $49.20 | 79 |
| 5/22/2026 | $49.25 | $49.25 | $49.04 | $49.19 | 948 |
| 5/21/2026 | $48.79 | $48.85 | $48.75 | $48.84 | 1,500 |
| 5/20/2026 | $49.25 | $49.25 | $49.25 | $49.25 | 200 |
| 5/19/2026 | $49.50 | $49.50 | $49.32 | $49.38 | 4,016 |