Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BHGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12 2025 | 22.50 | 0.30 | 1.35% | 22.82 | 23.14 | 22.50 | 28,365 |
| Mar 11 2025 | 22.20 | -0.62 | -2.72% | 22.34 | 22.68 | 21.72 | 41,623 |
| Mar 10 2025 | 22.82 | 0.76 | 3.45% | 22.54 | 23.00 | 22.42 | 26,791 |
| Mar 07 2025 | 22.06 | 0.64 | 2.99% | 21.12 | 22.34 | 20.96 | 16,176 |
| Mar 06 2025 | 21.42 | -0.58 | -2.64% | 22.10 | 22.10 | 21.22 | 32,177 |
| Mar 05 2025 | 22.00 | -0.08 | -0.36% | 22.74 | 23.30 | 21.98 | 19,117 |
| Mar 04 2025 | 22.08 | -1.04 | -4.50% | 22.72 | 22.74 | 21.96 | 11,720 |
| Mar 03 2025 | 23.12 | -1.38 | -5.63% | 24.50 | 24.68 | 23.12 | 10,937 |
| Feb 28 2025 | 24.50 | -0.40 | -1.61% | 24.68 | 24.98 | 23.84 | 35,197 |
| Feb 27 2025 | 24.90 | -0.58 | -2.28% | 25.06 | 25.74 | 24.86 | 7,131 |
| Feb 26 2025 | 25.48 | 0.36 | 1.43% | 25.36 | 25.76 | 25.02 | 11,740 |
| Feb 25 2025 | 25.12 | 0.00 | 0.00% | 25.08 | 25.40 | 25.02 | 12,933 |
| Feb 24 2025 | 25.12 | -0.28 | -1.10% | 25.42 | 25.66 | 24.96 | 9,998 |
| Feb 21 2025 | 25.40 | 0.16 | 0.63% | 25.48 | 25.78 | 25.30 | 18,099 |
| Feb 20 2025 | 25.24 | -0.48 | -1.87% | 25.60 | 26.60 | 25.06 | 17,754 |
| Feb 19 2025 | 25.72 | 0.42 | 1.66% | 25.32 | 26.40 | 25.00 | 25,075 |
| Feb 18 2025 | 25.30 | -0.06 | -0.24% | 25.30 | 25.54 | 25.22 | 5,983 |
| Feb 17 2025 | 25.36 | -0.08 | -0.31% | 25.74 | 25.78 | 25.26 | 3,804 |
| Feb 14 2025 | 25.44 | -0.56 | -2.15% | 26.00 | 26.24 | 25.42 | 14,289 |
| Feb 13 2025 | 26.00 | 0.40 | 1.56% | 25.88 | 26.26 | 25.88 | 11,332 |
| Feb 12 2025 | 25.60 | -0.08 | -0.31% | 25.62 | 26.04 | 25.30 | 8,730 |
| Feb 11 2025 | 25.68 | -0.74 | -2.80% | 26.36 | 26.36 | 25.54 | 12,585 |
| Feb 10 2025 | 26.42 | -0.24 | -0.90% | 26.80 | 26.98 | 26.42 | 12,764 |
| Feb 07 2025 | 26.66 | -0.48 | -1.77% | 27.26 | 27.28 | 26.48 | 16,611 |
| Feb 06 2025 | 27.14 | 0.68 | 2.57% | 26.42 | 27.36 | 26.18 | 17,799 |
| Feb 05 2025 | 26.46 | 0.18 | 0.68% | 25.88 | 26.60 | 25.88 | 17,796 |
| Feb 04 2025 | 26.28 | 0.10 | 0.38% | 26.24 | 26.66 | 26.24 | 11,394 |
| Feb 03 2025 | 26.18 | -0.98 | -3.61% | 26.56 | 26.56 | 25.48 | 31,265 |
| Jan 31 2025 | 27.16 | 0.94 | 3.59% | 26.14 | 27.16 | 25.82 | 20,248 |
| Jan 30 2025 | 26.22 | -0.60 | -2.24% | 26.26 | 26.66 | 24.90 | 27,346 |
| Jan 29 2025 | 26.82 | 5.26 | 24.40% | 25.06 | 26.96 | 24.98 | 85,503 |
| Jan 28 2025 | 21.56 | 0.80 | 3.85% | 21.06 | 21.74 | 20.62 | 9,087 |
| Jan 27 2025 | 20.76 | 0.12 | 0.58% | 20.48 | 21.08 | 20.48 | 12,992 |
| Jan 24 2025 | 20.64 | -0.62 | -2.92% | 21.48 | 21.78 | 20.42 | 54,267 |
| Jan 23 2025 | 21.26 | 0.62 | 3.00% | 20.68 | 21.26 | 20.62 | 20,727 |
| Jan 22 2025 | 20.64 | 0.24 | 1.18% | 20.68 | 20.75 | 20.22 | 26,540 |
| Jan 21 2025 | 20.40 | 0.60 | 3.03% | 19.70 | 20.40 | 19.54 | 5,664 |
| Jan 20 2025 | 19.80 | 0.12 | 0.61% | 19.89 | 20.64 | 19.80 | 16,175 |
| Jan 17 2025 | 19.68 | -0.03 | -0.15% | 19.87 | 20.34 | 19.62 | 16,105 |
| Jan 16 2025 | 19.71 | 1.11 | 5.97% | 18.75 | 19.72 | 18.75 | 11,973 |
| Jan 15 2025 | 18.60 | 1.22 | 7.02% | 17.71 | 18.60 | 17.71 | 4,639 |
| Jan 14 2025 | 17.38 | -0.11 | -0.63% | 17.72 | 18.09 | 17.38 | 14,474 |
| Jan 13 2025 | 17.49 | 0.28 | 1.63% | 17.33 | 17.81 | 17.26 | 20,815 |
| Jan 10 2025 | 17.21 | -0.12 | -0.69% | 17.30 | 18.07 | 17.14 | 24,954 |
| Jan 09 2025 | 17.33 | 0.07 | 0.41% | 17.11 | 17.47 | 17.07 | 3,425 |
| Jan 08 2025 | 17.26 | -0.36 | -2.04% | 17.57 | 17.86 | 17.25 | 13,284 |
| Jan 07 2025 | 17.62 | -1.51 | -7.89% | 19.13 | 19.17 | 17.62 | 16,053 |
| Jan 06 2025 | 19.13 | 0.00 | 0.00% | 19.13 | 19.13 | 19.13 | 0.00 |
| Jan 03 2025 | 19.13 | -0.15 | -0.78% | 19.41 | 19.60 | 19.09 | 16,748 |
| Jan 02 2025 | 19.28 | 0.02 | 0.10% | 19.18 | 19.62 | 18.805 | 19,096 |
| Jan 01 2025 | 19.26 | 0.00 | 0.00% | 19.26 | 19.26 | 19.26 | 0.00 |
| Dec 31 2024 | 19.26 | 0.00 | 0.00% | 19.26 | 19.26 | 19.26 | 0.00 |
| Dec 30 2024 | 19.26 | 0.04 | 0.21% | 19.16 | 19.36 | 19.05 | 3,686 |
| Dec 27 2024 | 19.22 | 0.55 | 2.95% | 18.84 | 19.40 | 18.84 | 11,076 |
| Dec 26 2024 | 18.67 | 0.00 | 0.00% | 18.67 | 18.67 | 18.67 | 0.00 |
| Dec 25 2024 | 18.67 | 0.00 | 0.00% | 18.67 | 18.67 | 18.67 | 0.00 |
| Dec 24 2024 | 18.67 | 0.00 | 0.00% | 18.67 | 18.67 | 18.67 | 0.00 |
| Dec 23 2024 | 18.67 | -0.21 | -1.11% | 18.61 | 18.98 | 18.58 | 2,424 |
| Dec 20 2024 | 18.88 | -0.19 | -1.00% | 19.04 | 19.04 | 18.52 | 7,728 |
| Dec 19 2024 | 19.07 | -1.09 | -5.41% | 19.70 | 19.70 | 18.90 | 8,758 |
| Dec 18 2024 | 20.16 | 0.54 | 2.75% | 19.86 | 20.60 | 19.86 | 17,159 |
| Dec 17 2024 | 19.62 | -1.06 | -5.13% | 20.44 | 20.44 | 19.62 | 7,571 |
| Dec 16 2024 | 20.68 | 0.02 | 0.10% | 20.80 | 20.86 | 20.40 | 24,786 |
| Dec 13 2024 | 20.66 | -0.20 | -0.96% | 21.22 | 21.22 | 20.66 | 3,937 |
