Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.27 | -0.05 | -0.35% | 14.33 | 14.35 | 14.24 | 89,969 |
| May 09 2024 | 14.32 | 0.08 | 0.56% | 14.27 | 14.32 | 14.26 | 94,278 |
| May 08 2024 | 14.24 | 0.03 | 0.21% | 14.25 | 14.26 | 14.22 | 38,175 |
| May 07 2024 | 14.21 | 0.05 | 0.35% | 14.22 | 14.24 | 14.18 | 38,440 |
| May 06 2024 | 14.16 | 0.03 | 0.21% | 14.15 | 14.18 | 14.12 | 43,742 |
| May 03 2024 | 14.13 | 0.11 | 0.78% | 14.04 | 14.14 | 14.04 | 78,345 |
| May 02 2024 | 14.02 | 0.03 | 0.21% | 13.98 | 14.03 | 13.91 | 124,025 |
| May 01 2024 | 13.99 | 0.06 | 0.43% | 13.93 | 14.03 | 13.93 | 73,881 |
| Apr 30 2024 | 13.93 | -0.07 | -0.50% | 13.92 | 14.01 | 13.915 | 54,315 |
| Apr 29 2024 | 14.00 | -0.04 | -0.25% | 14.06 | 14.075 | 13.97 | 67,646 |
| Apr 26 2024 | 14.035 | 0.01 | 0.04% | 14.00 | 14.07 | 13.98 | 28,998 |
| Apr 25 2024 | 14.03 | 0.04 | 0.29% | 13.97 | 14.04 | 13.86 | 73,736 |
| Apr 24 2024 | 13.99 | -0.11 | -0.78% | 14.10 | 14.10 | 13.98 | 53,349 |
| Apr 23 2024 | 14.10 | 0.10 | 0.71% | 14.01 | 14.14 | 13.99 | 41,963 |
| Apr 22 2024 | 14.00 | 0.11 | 0.79% | 13.89 | 14.01 | 13.89 | 37,609 |
| Apr 19 2024 | 13.89 | -0.12 | -0.86% | 13.93 | 13.94 | 13.852 | 39,365 |
| Apr 18 2024 | 14.01 | 0.05 | 0.36% | 14.00 | 14.04 | 13.94 | 49,960 |
| Apr 17 2024 | 13.96 | 0.15 | 1.09% | 13.81 | 13.99 | 13.81 | 98,900 |
| Apr 16 2024 | 13.81 | 0.07 | 0.51% | 13.71 | 13.84 | 13.71 | 54,917 |
| Apr 15 2024 | 13.74 | -0.20 | -1.43% | 14.04 | 14.04 | 13.705 | 121,550 |
| Apr 12 2024 | 13.94 | -0.14 | -0.99% | 14.09 | 14.12 | 13.94 | 35,636 |
| Apr 11 2024 | 14.08 | -0.02 | -0.14% | 14.17 | 14.17 | 14.0214 | 59,722 |
| Apr 10 2024 | 14.10 | -0.21 | -1.47% | 14.20 | 14.24 | 14.08 | 53,200 |
| Apr 09 2024 | 14.31 | -0.03 | -0.21% | 14.39 | 14.39 | 14.24 | 52,567 |
| Apr 08 2024 | 14.34 | 0.02 | 0.14% | 14.36 | 14.41 | 14.30 | 85,858 |
| Apr 05 2024 | 14.32 | 0.05 | 0.35% | 14.32 | 14.32 | 14.24 | 53,947 |
| Apr 04 2024 | 14.27 | 0.05 | 0.35% | 14.30 | 14.32 | 14.22 | 118,162 |
| Apr 03 2024 | 14.22 | -0.01 | -0.07% | 14.25 | 14.25 | 14.1701 | 51,902 |
| Apr 02 2024 | 14.23 | -0.03 | -0.21% | 14.25 | 14.28 | 14.15 | 54,780 |
| Apr 01 2024 | 14.26 | -0.04 | -0.28% | 14.27 | 14.34 | 14.24 | 123,585 |
| Mar 28 2024 | 14.30 | -0.04 | -0.28% | 14.34 | 14.35 | 14.30 | 58,517 |
| Mar 27 2024 | 14.34 | 0.05 | 0.35% | 14.39 | 14.39 | 14.31 | 65,199 |
| Mar 26 2024 | 14.29 | 0.07 | 0.49% | 14.29 | 14.31 | 14.25 | 31,737 |
| Mar 25 2024 | 14.22 | -0.03 | -0.21% | 14.30 | 14.3916 | 14.21 | 55,255 |
| Mar 22 2024 | 14.25 | 0.04 | 0.28% | 14.28 | 14.2999 | 14.24 | 27,214 |
| Mar 21 2024 | 14.21 | -0.02 | -0.14% | 14.23 | 14.28 | 14.2037 | 28,182 |
| Mar 20 2024 | 14.23 | 0.03 | 0.21% | 14.23 | 14.25 | 14.1601 | 33,258 |
| Mar 19 2024 | 14.20 | -0.06 | -0.42% | 14.17 | 14.22 | 14.11 | 98,783 |
| Mar 18 2024 | 14.26 | -0.05 | -0.35% | 14.40 | 14.4469 | 14.25 | 173,401 |
| Mar 15 2024 | 14.31 | -0.01 | -0.07% | 14.36 | 14.47 | 14.29 | 117,141 |
| Mar 14 2024 | 14.32 | -0.06 | -0.42% | 14.38 | 14.40 | 14.29 | 37,168 |
| Mar 13 2024 | 14.38 | -0.05 | -0.35% | 14.45 | 14.50 | 14.35 | 59,014 |
| Mar 12 2024 | 14.43 | 0.08 | 0.56% | 14.38 | 14.44 | 14.3634 | 37,252 |
| Mar 11 2024 | 14.35 | 0.03 | 0.21% | 14.39 | 14.39 | 14.3101 | 36,740 |
| Mar 08 2024 | 14.32 | 0.05 | 0.35% | 14.34 | 14.34 | 14.1757 | 72,892 |
| Mar 07 2024 | 14.27 | -0.08 | -0.56% | 14.43 | 14.44 | 14.23 | 59,436 |
| Mar 06 2024 | 14.35 | 0.07 | 0.49% | 14.32 | 14.38 | 14.2946 | 60,590 |
| Mar 05 2024 | 14.28 | -0.02 | -0.14% | 14.31 | 14.40 | 14.23 | 58,430 |
| Mar 04 2024 | 14.30 | 0.06 | 0.42% | 14.26 | 14.36 | 14.24 | 72,678 |
| Mar 01 2024 | 14.24 | 0.03 | 0.21% | 14.18 | 14.37 | 14.18 | 68,082 |
| Feb 29 2024 | 14.21 | 0.16 | 1.14% | 14.19 | 14.21 | 14.1212 | 32,956 |
| Feb 28 2024 | 14.05 | 0.03 | 0.21% | 14.02 | 14.0782 | 14.02 | 58,916 |
| Feb 27 2024 | 14.02 | 0.04 | 0.29% | 14.06 | 14.08 | 14.00 | 60,995 |
| Feb 26 2024 | 13.98 | 0.02 | 0.14% | 14.04 | 14.05 | 13.96 | 46,353 |
| Feb 23 2024 | 13.96 | 0.02 | 0.14% | 13.95 | 14.00 | 13.93 | 65,642 |
| Feb 22 2024 | 13.94 | -0.07 | -0.50% | 14.11 | 14.11 | 13.93 | 97,462 |
| Feb 21 2024 | 14.01 | 0.02 | 0.14% | 14.03 | 14.12 | 14.00 | 45,728 |
| Feb 20 2024 | 13.99 | -0.11 | -0.78% | 14.04 | 14.09 | 13.96 | 44,712 |
| Feb 16 2024 | 14.10 | -0.07 | -0.49% | 14.18 | 14.20 | 14.07 | 29,539 |
| Feb 15 2024 | 14.17 | 0.07 | 0.50% | 14.14 | 14.18 | 14.13 | 31,328 |
| Feb 14 2024 | 14.10 | 0.04 | 0.28% | 14.14 | 14.19 | 14.09 | 74,252 |
| Feb 13 2024 | 14.06 | -0.04 | -0.28% | 14.07 | 14.14 | 13.98 | 57,711 |
| Feb 12 2024 | 14.10 | 0.03 | 0.21% | 14.13 | 14.18 | 14.07 | 76,108 |
