BGX(BGX)
BGX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.86 | $10.92 | $10.86 | $10.90 | 81,092 |
| 5/19/2026 | $10.86 | $10.91 | $10.80 | $10.82 | 53,600 |
| 5/18/2026 | $10.90 | $10.91 | $10.86 | $10.87 | 37,627 |
| 5/15/2026 | $10.90 | $10.95 | $10.90 | $10.90 | 65,000 |
| 5/14/2026 | $10.90 | $10.96 | $10.87 | $10.93 | 60,171 |
| 5/13/2026 | $10.90 | $10.95 | $10.89 | $10.90 | 106,030 |
| 5/12/2026 | $10.87 | $10.92 | $10.87 | $10.89 | 40,900 |
| 5/11/2026 | $10.95 | $10.95 | $10.88 | $10.92 | 33,600 |
| 5/8/2026 | $10.90 | $10.98 | $10.89 | $10.95 | 99,321 |
| 5/7/2026 | $10.98 | $10.98 | $10.90 | $10.90 | 52,915 |
| 5/6/2026 | $10.95 | $11.02 | $10.92 | $10.93 | 86,500 |
| 5/5/2026 | $10.95 | $10.95 | $10.92 | $10.93 | 160,223 |
| 5/4/2026 | $10.99 | $11.05 | $10.92 | $10.93 | 50,900 |
| 5/1/2026 | $11.00 | $11.05 | $10.98 | $11.02 | 45,621 |
| 4/30/2026 | $10.88 | $11.03 | $10.86 | $11.02 | 57,659 |
| 4/29/2026 | $10.82 | $10.92 | $10.78 | $10.89 | 50,238 |
| 4/28/2026 | $10.89 | $10.95 | $10.80 | $10.89 | 49,800 |
| 4/27/2026 | $10.91 | $10.95 | $10.83 | $10.90 | 61,749 |
| 4/24/2026 | $10.92 | $10.98 | $10.81 | $10.86 | 63,918 |
| 4/23/2026 | $10.92 | $10.98 | $10.85 | $10.86 | 92,300 |
| 4/22/2026 | $11.05 | $11.05 | $10.95 | $10.99 | 39,645 |
| 4/21/2026 | $11.15 | $11.15 | $10.97 | $11.01 | 49,700 |
| 4/20/2026 | $11.12 | $11.16 | $11.09 | $11.10 | 51,500 |
| 4/17/2026 | $11.05 | $11.12 | $11.00 | $11.08 | 36,919 |
| 4/16/2026 | $10.94 | $11.05 | $10.91 | $10.99 | 62,300 |
| 4/15/2026 | $10.96 | $11.01 | $10.95 | $10.98 | 56,100 |
| 4/14/2026 | $10.99 | $11.01 | $10.93 | $10.96 | 50,910 |
| 4/13/2026 | $10.91 | $10.95 | $10.81 | $10.91 | 50,211 |
| 4/10/2026 | $10.88 | $10.97 | $10.81 | $10.89 | 93,529 |
| 4/9/2026 | $10.96 | $10.96 | $10.84 | $10.93 | 83,219 |
| 4/8/2026 | $10.95 | $10.96 | $10.84 | $10.92 | 37,400 |
| 4/7/2026 | $10.77 | $10.83 | $10.69 | $10.77 | 38,532 |
| 4/6/2026 | $10.78 | $10.83 | $10.65 | $10.74 | 60,800 |
| 4/2/2026 | $10.79 | $10.92 | $10.57 | $10.75 | 47,407 |
| 4/1/2026 | $10.88 | $10.97 | $10.78 | $10.87 | 89,400 |
| 3/31/2026 | $10.62 | $10.93 | $10.60 | $10.90 | 101,847 |
| 3/30/2026 | $10.67 | $10.67 | $10.52 | $10.63 | 198,400 |
| 3/27/2026 | $10.54 | $10.63 | $10.51 | $10.61 | 137,704 |
| 3/26/2026 | $10.64 | $10.72 | $10.53 | $10.62 | 190,547 |
| 3/25/2026 | $10.57 | $10.75 | $10.56 | $10.70 | 101,833 |
| 3/24/2026 | $10.46 | $10.60 | $10.45 | $10.57 | 89,000 |
| 3/23/2026 | $10.62 | $10.75 | $10.61 | $10.64 | 49,438 |
| 3/20/2026 | $10.57 | $10.66 | $10.53 | $10.61 | 95,000 |
| 3/19/2026 | $10.62 | $10.66 | $10.60 | $10.63 | 35,543 |
| 3/18/2026 | $10.68 | $10.70 | $10.62 | $10.65 | 27,529 |
| 3/17/2026 | $10.58 | $10.67 | $10.58 | $10.65 | 48,815 |
| 3/16/2026 | $10.45 | $10.63 | $10.40 | $10.61 | 107,425 |
| 3/13/2026 | $10.70 | $10.71 | $10.59 | $10.64 | 65,600 |
| 3/12/2026 | $10.66 | $10.74 | $10.65 | $10.70 | 103,316 |
| 3/11/2026 | $10.65 | $10.71 | $10.53 | $10.71 | 167,800 |
| 3/10/2026 | $10.53 | $10.68 | $10.48 | $10.58 | 102,239 |
| 3/9/2026 | $10.46 | $10.58 | $10.38 | $10.58 | 163,900 |
| 3/6/2026 | $10.74 | $10.80 | $10.52 | $10.53 | 265,415 |
| 3/5/2026 | $10.81 | $10.84 | $10.72 | $10.76 | 126,300 |
| 3/4/2026 | $10.68 | $10.92 | $10.68 | $10.81 | 187,500 |
| 3/3/2026 | $10.72 | $10.79 | $10.70 | $10.76 | 88,300 |
| 3/2/2026 | $10.77 | $10.84 | $10.72 | $10.79 | 126,442 |
| 2/27/2026 | $10.91 | $10.96 | $10.83 | $10.84 | 86,206 |
| 2/26/2026 | $10.93 | $10.99 | $10.90 | $10.91 | 242,200 |
| 2/25/2026 | $11.02 | $11.03 | $10.93 | $10.97 | 190,600 |
| 2/24/2026 | $10.97 | $11.00 | $10.96 | $10.99 | 63,023 |
| 2/23/2026 | $11.04 | $11.06 | $10.98 | $11.00 | 132,900 |
| 2/20/2026 | $11.16 | $11.20 | $11.06 | $11.07 | 289,000 |