Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 10.93 | -0.12 | -1.09% | 11.04 | 11.055 | 10.82 | 455,098 |
| Apr 24 2024 | 11.05 | -0.02 | -0.18% | 11.00 | 11.075 | 10.84 | 552,724 |
| Apr 23 2024 | 11.07 | 0.31 | 2.88% | 10.72 | 11.10 | 10.71 | 736,753 |
| Apr 22 2024 | 10.76 | 0.03 | 0.28% | 10.79 | 10.85 | 10.71 | 433,219 |
| Apr 19 2024 | 10.73 | 0.15 | 1.42% | 10.52 | 10.765 | 10.52 | 579,155 |
| Apr 18 2024 | 10.58 | -0.04 | -0.38% | 10.67 | 10.71 | 10.515 | 574,176 |
| Apr 17 2024 | 10.62 | -0.02 | -0.19% | 10.75 | 10.84 | 10.575 | 592,588 |
| Apr 16 2024 | 10.64 | -0.03 | -0.28% | 10.525 | 10.7099 | 10.505 | 533,109 |
| Apr 15 2024 | 10.67 | 0.01 | 0.09% | 10.77 | 10.88 | 10.57 | 881,235 |
| Apr 12 2024 | 10.66 | -0.29 | -2.65% | 10.87 | 10.87 | 10.535 | 622,629 |
| Apr 11 2024 | 10.95 | 0.15 | 1.39% | 10.90 | 10.98 | 10.70 | 459,308 |
| Apr 10 2024 | 10.80 | -0.37 | -3.31% | 10.87 | 10.9499 | 10.72 | 632,165 |
| Apr 09 2024 | 11.17 | 0.19 | 1.73% | 11.00 | 11.18 | 10.94 | 526,113 |
| Apr 08 2024 | 10.98 | -0.04 | -0.36% | 11.10 | 11.28 | 10.98 | 509,099 |
| Apr 05 2024 | 11.02 | -0.11 | -0.99% | 11.14 | 11.14 | 10.99 | 416,520 |
| Apr 04 2024 | 11.13 | 0.05 | 0.45% | 11.16 | 11.33 | 11.05 | 577,244 |
| Apr 03 2024 | 11.08 | -0.01 | -0.09% | 11.01 | 11.13 | 10.95 | 900,484 |
| Apr 02 2024 | 11.09 | -0.20 | -1.77% | 11.125 | 11.18 | 10.995 | 835,957 |
| Apr 01 2024 | 11.29 | -0.15 | -1.31% | 11.44 | 11.46 | 11.21 | 672,091 |
| Mar 28 2024 | 11.44 | -0.01 | -0.09% | 11.50 | 11.79 | 11.41 | 792,242 |
| Mar 27 2024 | 11.45 | 0.15 | 1.33% | 11.17 | 11.46 | 11.14 | 651,208 |
| Mar 26 2024 | 11.30 | -0.06 | -0.53% | 11.47 | 11.52 | 11.285 | 720,105 |
| Mar 25 2024 | 11.36 | 0.25 | 2.25% | 11.27 | 11.425 | 11.254 | 707,297 |
| Mar 22 2024 | 11.11 | -0.14 | -1.24% | 11.26 | 11.28 | 11.045 | 656,669 |
| Mar 21 2024 | 11.25 | 0.23 | 2.09% | 11.05 | 11.45 | 10.90 | 1,115,101 |
| Mar 20 2024 | 11.02 | 0.37 | 3.47% | 10.66 | 11.075 | 10.60 | 1,197,364 |
| Mar 19 2024 | 10.65 | 0.09 | 0.85% | 10.54 | 10.75 | 10.49 | 971,774 |
| Mar 18 2024 | 10.56 | -0.19 | -1.77% | 10.70 | 10.70 | 10.49 | 1,085,778 |
| Mar 15 2024 | 10.75 | -0.37 | -3.33% | 11.10 | 11.21 | 10.725 | 2,405,477 |
| Mar 14 2024 | 11.12 | 0.01 | 0.09% | 11.23 | 11.28 | 10.9001 | 1,704,379 |
| Mar 13 2024 | 11.11 | 0.02 | 0.18% | 11.09 | 11.34 | 11.09 | 736,687 |
| Mar 12 2024 | 11.09 | -0.33 | -2.89% | 11.41 | 11.41 | 11.02 | 931,674 |
| Mar 11 2024 | 11.42 | 0.23 | 2.06% | 11.19 | 11.65 | 11.19 | 996,367 |
| Mar 08 2024 | 11.19 | 0.13 | 1.18% | 11.10 | 11.31 | 11.10 | 773,214 |
| Mar 07 2024 | 11.06 | -0.06 | -0.54% | 11.16 | 11.295 | 10.95 | 1,219,193 |
| Mar 06 2024 | 11.12 | -0.03 | -0.27% | 11.26 | 11.38 | 10.94 | 962,175 |
| Mar 05 2024 | 11.15 | -0.18 | -1.59% | 11.30 | 11.44 | 11.11 | 1,081,687 |
| Mar 04 2024 | 11.33 | -0.58 | -4.87% | 11.89 | 11.89 | 11.305 | 1,314,075 |
| Mar 01 2024 | 11.91 | 0.36 | 3.12% | 11.59 | 11.97 | 11.31 | 1,505,711 |
| Feb 29 2024 | 11.55 | 0.15 | 1.32% | 11.50 | 11.75 | 11.21 | 2,666,552 |
| Feb 28 2024 | 11.40 | 2.00 | 21.28% | 10.20 | 11.63 | 10.01 | 4,990,469 |
| Feb 27 2024 | 9.40 | 0.03 | 0.32% | 9.51 | 9.6771 | 9.35 | 1,859,030 |
| Feb 26 2024 | 9.37 | -0.06 | -0.64% | 9.40 | 9.49 | 9.28 | 1,131,219 |
| Feb 23 2024 | 9.43 | 0.09 | 0.96% | 9.28 | 9.54 | 9.18 | 782,241 |
| Feb 22 2024 | 9.34 | -0.31 | -3.21% | 9.57 | 9.57 | 9.27 | 1,371,056 |
| Feb 21 2024 | 9.65 | -0.06 | -0.62% | 9.71 | 9.75 | 9.56 | 825,032 |
| Feb 20 2024 | 9.71 | -0.14 | -1.42% | 9.85 | 9.935 | 9.64 | 1,031,942 |
| Feb 16 2024 | 9.85 | -0.21 | -2.09% | 9.90 | 10.055 | 9.77 | 940,485 |
| Feb 15 2024 | 10.06 | 0.31 | 3.18% | 9.80 | 10.07 | 9.79 | 783,763 |
| Feb 14 2024 | 9.75 | 0.16 | 1.67% | 9.65 | 9.79 | 9.58 | 703,692 |
| Feb 13 2024 | 9.59 | -0.59 | -5.80% | 9.79 | 9.85 | 9.555 | 986,906 |
| Feb 12 2024 | 10.18 | 0.47 | 4.84% | 9.69 | 10.22 | 9.69 | 698,959 |
| Feb 09 2024 | 9.71 | -0.09 | -0.92% | 9.77 | 9.80 | 9.54 | 801,825 |
| Feb 08 2024 | 9.80 | 0.11 | 1.14% | 9.69 | 9.93 | 9.5104 | 1,101,534 |
| Feb 07 2024 | 9.69 | -0.57 | -5.56% | 10.27 | 10.27 | 9.66 | 1,623,508 |
| Feb 06 2024 | 10.26 | 0.35 | 3.53% | 9.87 | 10.315 | 9.68 | 1,067,826 |
| Feb 05 2024 | 9.91 | -0.39 | -3.79% | 10.19 | 10.19 | 9.90 | 758,285 |
| Feb 02 2024 | 10.30 | -0.14 | -1.34% | 10.32 | 10.405 | 10.085 | 871,109 |
| Feb 01 2024 | 10.44 | 0.38 | 3.78% | 10.10 | 10.45 | 10.01 | 918,645 |
| Jan 31 2024 | 10.06 | -0.28 | -2.71% | 10.34 | 10.46 | 10.05 | 1,033,582 |
| Jan 30 2024 | 10.34 | -0.09 | -0.86% | 10.34 | 10.445 | 10.265 | 968,942 |
| Jan 29 2024 | 10.43 | 0.11 | 1.07% | 10.34 | 10.44 | 10.16 | 681,866 |
