Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BGRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 15.69 | -0.03 | -0.19% | 15.69 | 15.69 | 15.69 | 0 |
| Jun 19 2024 | 15.72 | -0.06 | -0.38% | 15.72 | 15.72 | 15.72 | 0 |
| Jun 18 2024 | 15.78 | 0.05 | 0.32% | 15.81 | 15.84 | 15.78 | 5,100 |
| Jun 17 2024 | 15.73 | -0.05 | -0.32% | 15.73 | 15.73 | 15.73 | 0 |
| Jun 14 2024 | 15.78 | -0.04 | -0.25% | 15.78 | 15.78 | 15.78 | 0 |
| Jun 13 2024 | 15.82 | 0.04 | 0.25% | 15.82 | 15.82 | 15.82 | 0 |
| Jun 12 2024 | 15.78 | 0.10 | 0.64% | 15.88 | 15.88 | 15.78 | 1,002 |
| Jun 11 2024 | 15.68 | -0.09 | -0.57% | 15.68 | 15.68 | 15.68 | 0 |
| Jun 10 2024 | 15.77 | 0.01 | 0.06% | 15.77 | 15.77 | 15.77 | 0 |
| Jun 07 2024 | 15.76 | -0.10 | -0.63% | 15.76 | 15.76 | 15.76 | 0 |
| Jun 06 2024 | 15.86 | 0.00 | 0.00% | 15.86 | 15.86 | 15.86 | 0 |
| Jun 05 2024 | 15.86 | 0.05 | 0.32% | 15.86 | 15.86 | 15.86 | 1 |
| Jun 04 2024 | 15.81 | 0.16 | 1.02% | 15.81 | 15.81 | 15.81 | 0 |
| Jun 03 2024 | 15.65 | 0.01 | 0.06% | 15.65 | 15.65 | 15.65 | 0 |
| May 31 2024 | 15.64 | 0.15 | 0.97% | 15.64 | 15.64 | 15.64 | 0 |
| May 30 2024 | 15.49 | 0.11 | 0.72% | 15.44 | 15.49 | 15.44 | 325 |
| May 29 2024 | 15.38 | -0.07 | -0.45% | 15.38 | 15.38 | 15.38 | 0 |
| May 28 2024 | 15.45 | -0.14 | -0.90% | 15.48 | 15.48 | 15.45 | 450 |
| May 27 2024 | 15.59 | 0.00 | 0.00% | 15.59 | 15.59 | 15.59 | 0 |
| May 24 2024 | 15.59 | -0.07 | -0.45% | 15.59 | 15.59 | 15.59 | 0 |
| May 23 2024 | 15.66 | -0.22 | -1.39% | 15.66 | 15.66 | 15.66 | 0 |
| May 22 2024 | 15.88 | -0.09 | -0.56% | 15.88 | 15.88 | 15.88 | 55 |
| May 21 2024 | 15.97 | -0.06 | -0.37% | 15.98 | 15.98 | 15.97 | 650 |
| May 17 2024 | 16.03 | -0.02 | -0.12% | 16.03 | 16.03 | 16.03 | 0 |
| May 16 2024 | 16.05 | 0.04 | 0.25% | 16.05 | 16.05 | 16.05 | 0 |
| May 15 2024 | 16.01 | 0.15 | 0.95% | 16.02 | 16.08 | 16.01 | 7,095 |
| May 14 2024 | 15.86 | 0.04 | 0.25% | 15.86 | 15.86 | 15.86 | 0 |
| May 13 2024 | 15.82 | 0.00 | 0.00% | 15.82 | 15.82 | 15.82 | 0 |
| May 10 2024 | 15.82 | -0.07 | -0.44% | 15.82 | 15.82 | 15.82 | 0 |
| May 09 2024 | 15.89 | 0.14 | 0.89% | 15.89 | 15.89 | 15.89 | 0 |
| May 08 2024 | 15.75 | -0.03 | -0.19% | 15.75 | 15.75 | 15.75 | 18 |
| May 07 2024 | 15.78 | 0.15 | 0.96% | 15.78 | 15.78 | 15.78 | 0 |
| May 06 2024 | 15.63 | 0.03 | 0.19% | 15.63 | 15.63 | 15.63 | 0 |
| May 03 2024 | 15.60 | 0.12 | 0.78% | 15.60 | 15.60 | 15.60 | 27 |
| May 02 2024 | 15.48 | 0.16 | 1.04% | 15.45 | 15.48 | 15.45 | 100 |
| May 01 2024 | 15.32 | 0.00 | 0.00% | 15.32 | 15.32 | 15.32 | 0 |
| Apr 30 2024 | 15.32 | -0.06 | -0.39% | 15.32 | 15.32 | 15.32 | 0 |
| Apr 29 2024 | 15.38 | 0.03 | 0.20% | 15.38 | 15.38 | 15.38 | 0 |
| Apr 26 2024 | 15.35 | 0.02 | 0.13% | 15.35 | 15.35 | 15.35 | 100 |
| Apr 25 2024 | 15.33 | -0.10 | -0.65% | 15.29 | 15.33 | 15.29 | 2,435 |
| Apr 24 2024 | 15.43 | -0.05 | -0.32% | 15.43 | 15.43 | 15.43 | 15 |
| Apr 23 2024 | 15.48 | 0.07 | 0.45% | 15.48 | 15.48 | 15.48 | 0 |
| Apr 22 2024 | 15.41 | 0.11 | 0.72% | 15.35 | 15.41 | 15.35 | 290 |
| Apr 19 2024 | 15.30 | 0.03 | 0.20% | 15.30 | 15.30 | 15.30 | 0 |
| Apr 18 2024 | 15.27 | -0.01 | -0.07% | 15.27 | 15.27 | 15.27 | 0 |
| Apr 17 2024 | 15.28 | -0.20 | -1.29% | 15.31 | 15.38 | 15.28 | 2,855 |
| Apr 16 2024 | 15.48 | -0.07 | -0.45% | 15.48 | 15.48 | 15.48 | 0 |
| Apr 15 2024 | 15.55 | -0.22 | -1.40% | 15.55 | 15.55 | 15.55 | 0 |
| Apr 12 2024 | 15.77 | -0.11 | -0.69% | 15.81 | 15.81 | 15.71 | 6,100 |
| Apr 11 2024 | 15.88 | 0.01 | 0.06% | 15.86 | 15.93 | 15.85 | 5,392 |
| Apr 10 2024 | 15.87 | -0.36 | -2.22% | 15.87 | 15.87 | 15.87 | 0 |
| Apr 09 2024 | 16.23 | 0.13 | 0.81% | 16.23 | 16.23 | 16.23 | 19 |
| Apr 08 2024 | 16.10 | 0.25 | 1.58% | 16.10 | 16.10 | 16.10 | 0 |
| Apr 05 2024 | 15.85 | 0.10 | 0.63% | 15.85 | 15.85 | 15.85 | 0 |
| Apr 04 2024 | 15.75 | -0.04 | -0.25% | 15.75 | 15.75 | 15.75 | 0 |
| Apr 03 2024 | 15.79 | -0.07 | -0.44% | 15.79 | 15.79 | 15.79 | 1 |
| Apr 02 2024 | 15.86 | -0.19 | -1.18% | 15.86 | 15.86 | 15.86 | 0 |
| Apr 01 2024 | 16.05 | -0.20 | -1.23% | 16.27 | 16.27 | 16.05 | 124 |
| Mar 28 2024 | 16.25 | 0.09 | 0.56% | 16.25 | 16.25 | 16.25 | 0 |
| Mar 27 2024 | 16.16 | 0.17 | 1.06% | 16.16 | 16.16 | 16.16 | 0 |
| Mar 26 2024 | 15.99 | -0.04 | -0.25% | 15.99 | 15.99 | 15.99 | 0 |
| Mar 25 2024 | 16.03 | -0.13 | -0.80% | 16.03 | 16.03 | 16.03 | 0 |
