Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 04 2024 | 5.25 | 0.09 | 1.84% | 5.14 | 5.25 | 5.10 | 433,226 |
| Nov 01 2024 | 5.155 | 0.03 | 0.49% | 5.10 | 5.20 | 5.07 | 461,706 |
| Oct 31 2024 | 5.13 | -0.08 | -1.54% | 5.27 | 5.27 | 5.095 | 494,034 |
| Oct 30 2024 | 5.21 | -0.11 | -2.07% | 5.38 | 5.38 | 5.17 | 832,532 |
| Oct 29 2024 | 5.32 | 0.05 | 0.95% | 5.28 | 5.34 | 5.26 | 757,093 |
| Oct 28 2024 | 5.27 | 0.00 | 0.00% | 5.26 | 5.29 | 5.22 | 292,123 |
| Oct 25 2024 | 5.27 | -0.05 | -0.94% | 5.33 | 5.37 | 5.26 | 305,259 |
| Oct 24 2024 | 5.32 | -0.10 | -1.85% | 5.43 | 5.43 | 5.31 | 704,291 |
| Oct 23 2024 | 5.42 | 0.10 | 1.88% | 5.37 | 5.48 | 5.365 | 821,316 |
| Oct 22 2024 | 5.32 | 0.02 | 0.38% | 5.25 | 5.35 | 5.25 | 761,199 |
| Oct 21 2024 | 5.30 | 0.07 | 1.34% | 5.29 | 5.32 | 5.23 | 667,597 |
| Oct 18 2024 | 5.23 | -0.10 | -1.78% | 5.35 | 5.35 | 5.22 | 665,952 |
| Oct 17 2024 | 5.325 | 0.06 | 1.04% | 5.36 | 5.39 | 5.31 | 724,014 |
| Oct 16 2024 | 5.27 | -0.10 | -1.86% | 5.38 | 5.39 | 5.25 | 499,821 |
| Oct 15 2024 | 5.37 | 0.13 | 2.48% | 5.35 | 5.37 | 5.255 | 706,028 |
| Oct 14 2024 | 5.24 | -0.15 | -2.78% | 5.38 | 5.40 | 5.24 | 344,743 |
| Oct 11 2024 | 5.39 | 0.03 | 0.56% | 5.39 | 5.44 | 5.36 | 1,079,761 |
| Oct 10 2024 | 5.36 | -0.03 | -0.56% | 5.40 | 5.405 | 5.33 | 976,616 |
| Oct 09 2024 | 5.39 | 0.03 | 0.56% | 5.38 | 5.41 | 5.35 | 986,007 |
| Oct 08 2024 | 5.36 | 0.06 | 1.13% | 5.31 | 5.40 | 5.26 | 1,002,010 |
| Oct 07 2024 | 5.30 | 0.19 | 3.72% | 5.12 | 5.315 | 5.08 | 878,840 |
| Oct 04 2024 | 5.11 | -0.10 | -1.92% | 5.19 | 5.19 | 5.11 | 509,678 |
| Oct 03 2024 | 5.21 | -0.03 | -0.57% | 5.24 | 5.25 | 5.12 | 893,134 |
| Oct 02 2024 | 5.24 | -0.02 | -0.38% | 5.29 | 5.31 | 5.22 | 597,695 |
| Oct 01 2024 | 5.26 | 0.00 | 0.00% | 5.26 | 5.31 | 5.23 | 688,223 |
| Sep 30 2024 | 5.26 | -0.07 | -1.31% | 5.35 | 5.35 | 5.22 | 1,092,459 |
| Sep 27 2024 | 5.33 | -0.01 | -0.19% | 5.29 | 5.35 | 5.25 | 448,465 |
| Sep 26 2024 | 5.34 | 0.15 | 2.89% | 5.24 | 5.39 | 5.23 | 1,142,643 |
| Sep 25 2024 | 5.19 | 0.04 | 0.78% | 5.17 | 5.21 | 5.09 | 630,723 |
| Sep 24 2024 | 5.15 | -0.08 | -1.53% | 5.20 | 5.23 | 5.14 | 448,098 |
| Sep 23 2024 | 5.23 | 0.00 | 0.00% | 5.20 | 5.24 | 5.11 | 489,438 |
| Sep 20 2024 | 5.23 | 0.06 | 1.16% | 5.20 | 5.23 | 5.13 | 1,253,880 |
| Sep 19 2024 | 5.17 | 0.06 | 1.17% | 5.17 | 5.19 | 5.06 | 1,091,069 |
| Sep 18 2024 | 5.11 | -0.03 | -0.58% | 5.15 | 5.16 | 5.07 | 689,457 |
| Sep 17 2024 | 5.14 | 0.02 | 0.39% | 5.20 | 5.21 | 5.09 | 608,964 |
| Sep 16 2024 | 5.12 | -0.13 | -2.48% | 5.23 | 5.26 | 5.06 | 693,146 |
| Sep 13 2024 | 5.25 | -0.08 | -1.50% | 5.33 | 5.34 | 5.205 | 631,834 |
| Sep 12 2024 | 5.33 | 0.00 | 0.00% | 5.36 | 5.37 | 5.29 | 1,303,510 |
| Sep 11 2024 | 5.33 | 0.10 | 1.91% | 5.29 | 5.33 | 5.21 | 1,755,349 |
| Sep 10 2024 | 5.23 | 0.13 | 2.55% | 5.11 | 5.25 | 5.06 | 1,492,039 |
| Sep 09 2024 | 5.10 | 0.01 | 0.20% | 5.02 | 5.11 | 5.00 | 626,967 |
| Sep 06 2024 | 5.09 | 0.01 | 0.20% | 5.09 | 5.10 | 5.02 | 745,772 |
| Sep 05 2024 | 5.08 | -0.01 | -0.20% | 5.10 | 5.14 | 5.03 | 1,085,693 |
| Sep 04 2024 | 5.09 | 0.09 | 1.80% | 4.96 | 5.11 | 4.92 | 1,287,501 |
| Sep 03 2024 | 5.00 | -0.09 | -1.77% | 5.06 | 5.06 | 4.71 | 1,360,408 |
| Sep 02 2024 | 5.09 | 0.06 | 1.19% | 5.05 | 5.20 | 5.01 | 1,593,346 |
| Aug 30 2024 | 5.03 | 0.39 | 8.41% | 4.74 | 5.08 | 4.74 | 2,363,787 |
| Aug 29 2024 | 4.64 | 0.38 | 8.92% | 4.25 | 4.68 | 4.175 | 1,724,834 |
| Aug 28 2024 | 4.26 | -0.06 | -1.39% | 4.27 | 4.31 | 4.15 | 955,171 |
| Aug 27 2024 | 4.32 | -0.03 | -0.69% | 4.34 | 4.385 | 4.27 | 819,091 |
| Aug 26 2024 | 4.35 | -0.04 | -0.91% | 4.42 | 4.42 | 4.34 | 479,933 |
| Aug 23 2024 | 4.39 | -0.13 | -2.88% | 4.52 | 4.52 | 4.38 | 350,290 |
| Aug 22 2024 | 4.52 | 0.22 | 5.12% | 4.38 | 4.55 | 4.35 | 471,058 |
| Aug 21 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.32 | 4.26 | 1,006,190 |
| Aug 20 2024 | 4.30 | -0.02 | -0.35% | 4.34 | 4.34 | 4.24 | 651,660 |
| Aug 19 2024 | 4.315 | -0.09 | -1.93% | 4.38 | 4.40 | 4.29 | 422,460 |
| Aug 16 2024 | 4.40 | 0.03 | 0.69% | 4.38 | 4.45 | 4.36 | 229,596 |
| Aug 15 2024 | 4.37 | -0.03 | -0.68% | 4.41 | 4.465 | 4.35 | 305,373 |
| Aug 14 2024 | 4.40 | 0.01 | 0.23% | 4.44 | 4.46 | 4.39 | 170,310 |
| Aug 13 2024 | 4.39 | 0.06 | 1.39% | 4.32 | 4.41 | 4.305 | 404,593 |
| Aug 12 2024 | 4.33 | 0.09 | 2.12% | 4.29 | 4.33 | 4.27 | 139,674 |
| Aug 09 2024 | 4.24 | 0.03 | 0.71% | 4.28 | 4.285 | 4.21 | 171,384 |
| Aug 08 2024 | 4.21 | 0.04 | 0.96% | 4.17 | 4.225 | 4.12 | 189,854 |
| Aug 07 2024 | 4.17 | -0.05 | -1.18% | 4.17 | 4.23 | 4.14 | 317,745 |
