BGX(BGX)
BGX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.52 | $10.52 | $10.46 | $10.51 | 50,304 |
| 10/12/2026 | $10.58 | $10.58 | $10.47 | $10.51 | 83,926 |
| 10/9/2026 | $10.52 | $10.56 | $10.50 | $10.55 | 40,700 |
| 10/8/2026 | $10.56 | $10.60 | $10.52 | $10.54 | 69,576 |
| 10/7/2026 | $10.60 | $10.60 | $10.56 | $10.56 | 91,322 |
| 10/6/2026 | $10.57 | $10.62 | $10.54 | $10.62 | 159,000 |
| 10/5/2026 | $10.51 | $10.60 | $10.50 | $10.52 | 104,520 |
| 10/2/2026 | $10.53 | $10.56 | $10.53 | $10.54 | 64,960 |
| 10/1/2026 | $10.53 | $10.53 | $10.47 | $10.52 | 47,600 |
| 9/30/2026 | $10.52 | $10.57 | $10.51 | $10.56 | 121,100 |
| 9/29/2026 | $10.49 | $10.59 | $10.49 | $10.51 | 103,000 |
| 9/28/2026 | $10.56 | $10.56 | $10.48 | $10.52 | 48,920 |
| 9/25/2026 | $10.52 | $10.61 | $10.50 | $10.61 | 44,200 |
| 9/24/2026 | $10.52 | $10.52 | $10.47 | $10.51 | 104,000 |
| 9/23/2026 | $10.63 | $10.63 | $10.52 | $10.52 | 72,011 |
| 9/22/2026 | $10.70 | $10.71 | $10.68 | $10.71 | 163,912 |
| 9/21/2026 | $10.68 | $10.70 | $10.67 | $10.70 | 30,433 |
| 9/18/2026 | $10.69 | $10.70 | $10.63 | $10.70 | 32,754 |
| 9/17/2026 | $10.64 | $10.70 | $10.64 | $10.68 | 23,600 |
| 9/16/2026 | $10.57 | $10.65 | $10.57 | $10.64 | 66,700 |
| 9/15/2026 | $10.61 | $10.68 | $10.60 | $10.62 | 69,200 |
| 9/14/2026 | $10.60 | $10.67 | $10.60 | $10.62 | 76,400 |
| 9/11/2026 | $10.64 | $10.72 | $10.59 | $10.62 | 56,700 |
| 9/10/2026 | $10.63 | $10.66 | $10.59 | $10.63 | 62,203 |
| 9/9/2026 | $10.66 | $10.70 | $10.62 | $10.66 | 133,400 |
| 9/8/2026 | $10.67 | $10.70 | $10.63 | $10.66 | 39,505 |
| 9/4/2026 | $10.69 | $10.73 | $10.66 | $10.69 | 58,500 |
| 9/3/2026 | $10.73 | $10.73 | $10.69 | $10.71 | 78,925 |
| 9/2/2026 | $10.71 | $10.76 | $10.71 | $10.73 | 57,866 |
| 9/1/2026 | $10.73 | $10.80 | $10.70 | $10.73 | 104,600 |
| 8/31/2026 | $10.74 | $10.78 | $10.72 | $10.75 | 87,614 |
| 8/28/2026 | $10.75 | $10.77 | $10.72 | $10.77 | 52,753 |
| 8/27/2026 | $10.75 | $10.80 | $10.71 | $10.72 | 34,400 |
| 8/26/2026 | $10.77 | $10.80 | $10.65 | $10.75 | 123,341 |
| 8/25/2026 | $10.76 | $10.78 | $10.73 | $10.75 | 67,514 |
| 8/24/2026 | $10.73 | $10.74 | $10.71 | $10.73 | 65,200 |
| 8/21/2026 | $10.77 | $10.85 | $10.77 | $10.79 | 73,439 |
| 8/20/2026 | $10.83 | $10.93 | $10.80 | $10.80 | 54,311 |
| 8/19/2026 | $10.88 | $10.91 | $10.83 | $10.88 | 57,141 |
| 8/18/2026 | $10.84 | $10.93 | $10.81 | $10.85 | 119,405 |
| 8/17/2026 | $10.93 | $10.93 | $10.83 | $10.84 | 57,544 |
| 8/14/2026 | $10.90 | $10.94 | $10.86 | $10.91 | 21,301 |
| 8/13/2026 | $10.92 | $10.92 | $10.85 | $10.90 | 40,766 |
| 8/12/2026 | $10.85 | $10.92 | $10.85 | $10.90 | 46,500 |
| 8/11/2026 | $10.82 | $10.87 | $10.82 | $10.87 | 47,616 |
| 8/10/2026 | $10.83 | $10.85 | $10.82 | $10.85 | 50,200 |
| 8/7/2026 | $10.80 | $10.83 | $10.76 | $10.83 | 18,600 |
| 8/6/2026 | $10.82 | $10.83 | $10.76 | $10.79 | 31,600 |
| 8/5/2026 | $10.82 | $10.83 | $10.77 | $10.83 | 54,036 |
| 8/4/2026 | $10.73 | $10.84 | $10.73 | $10.83 | 77,200 |
| 8/3/2026 | $10.72 | $10.75 | $10.70 | $10.75 | 49,601 |
| 7/31/2026 | $10.69 | $10.72 | $10.64 | $10.72 | 48,700 |
| 7/30/2026 | $10.65 | $10.74 | $10.64 | $10.72 | 79,000 |
| 7/29/2026 | $10.66 | $10.69 | $10.64 | $10.65 | 29,600 |
| 7/28/2026 | $10.70 | $10.71 | $10.63 | $10.70 | 81,600 |
| 7/27/2026 | $10.67 | $10.71 | $10.64 | $10.67 | 45,800 |
| 7/24/2026 | $10.65 | $10.72 | $10.63 | $10.65 | 71,162 |
| 7/23/2026 | $10.78 | $10.79 | $10.72 | $10.73 | 63,023 |
| 7/22/2026 | $10.81 | $10.82 | $10.77 | $10.80 | 55,700 |
| 7/21/2026 | $10.74 | $10.85 | $10.74 | $10.81 | 111,900 |
| 7/20/2026 | $10.73 | $10.77 | $10.68 | $10.75 | 39,900 |
| 7/17/2026 | $10.78 | $10.79 | $10.73 | $10.73 | 78,825 |
| 7/16/2026 | $10.81 | $10.83 | $10.79 | $10.81 | 50,744 |
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
