Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 8.20 | 0.00 | 0.00% | 8.20 | 8.20 | 8.20 | 0 |
| Jun 27 2024 | 8.20 | 0.21 | 2.63% | 8.02 | 8.24 | 7.86 | 1,809,435 |
| Jun 26 2024 | 7.99 | -0.04 | -0.50% | 8.01 | 8.045 | 7.855 | 1,366,903 |
| Jun 25 2024 | 8.03 | -0.36 | -4.29% | 8.35 | 8.39 | 8.03 | 1,427,428 |
| Jun 24 2024 | 8.39 | 0.05 | 0.60% | 8.35 | 8.47 | 8.295 | 928,093 |
| Jun 21 2024 | 8.34 | 0.20 | 2.46% | 8.17 | 8.44 | 8.16 | 2,461,305 |
| Jun 20 2024 | 8.14 | -0.24 | -2.86% | 8.38 | 8.45 | 8.105 | 1,188,410 |
| Jun 18 2024 | 8.38 | 0.04 | 0.48% | 8.32 | 8.42 | 8.32 | 883,391 |
| Jun 17 2024 | 8.34 | -0.05 | -0.60% | 8.39 | 8.41 | 8.265 | 900,379 |
| Jun 14 2024 | 8.39 | -0.46 | -5.20% | 8.79 | 8.80 | 8.28 | 1,537,629 |
| Jun 13 2024 | 8.85 | -0.47 | -5.04% | 9.25 | 9.2601 | 8.835 | 1,089,379 |
| Jun 12 2024 | 9.32 | -0.14 | -1.48% | 9.67 | 9.68 | 9.28 | 723,752 |
| Jun 11 2024 | 9.46 | 0.17 | 1.83% | 9.29 | 9.48 | 9.28 | 918,561 |
| Jun 10 2024 | 9.29 | -0.06 | -0.64% | 9.29 | 9.30 | 9.15 | 664,085 |
| Jun 07 2024 | 9.35 | -0.12 | -1.27% | 9.38 | 9.49 | 9.31 | 969,190 |
| Jun 06 2024 | 9.47 | -0.02 | -0.21% | 9.42 | 9.50 | 9.35 | 589,799 |
| Jun 05 2024 | 9.49 | -0.08 | -0.84% | 9.60 | 9.60 | 9.43 | 530,048 |
| Jun 04 2024 | 9.57 | -0.02 | -0.21% | 9.55 | 9.59 | 9.495 | 500,891 |
| Jun 03 2024 | 9.59 | 0.05 | 0.52% | 9.58 | 9.74 | 9.54 | 683,098 |
| May 31 2024 | 9.54 | 0.34 | 3.70% | 9.25 | 9.675 | 9.25 | 1,718,866 |
| May 30 2024 | 9.20 | 0.02 | 0.22% | 9.23 | 9.36 | 9.19 | 1,145,345 |
| May 29 2024 | 9.18 | -0.30 | -3.16% | 9.35 | 9.3799 | 9.14 | 879,505 |
| May 28 2024 | 9.48 | 0.01 | 0.11% | 9.54 | 9.67 | 9.415 | 694,389 |
| May 24 2024 | 9.47 | 0.08 | 0.85% | 9.41 | 9.61 | 9.40 | 715,650 |
| May 23 2024 | 9.39 | -0.16 | -1.68% | 9.50 | 9.53 | 9.31 | 775,023 |
| May 22 2024 | 9.55 | -0.04 | -0.42% | 9.49 | 9.595 | 9.415 | 713,427 |
| May 21 2024 | 9.59 | -0.13 | -1.34% | 9.71 | 9.745 | 9.58 | 865,752 |
| May 20 2024 | 9.72 | 0.32 | 3.40% | 9.37 | 9.78 | 9.362 | 956,802 |
| May 17 2024 | 9.40 | -0.15 | -1.57% | 9.55 | 9.67 | 9.39 | 1,117,488 |
| May 16 2024 | 9.55 | 0.50 | 5.52% | 9.22 | 9.65 | 9.22 | 1,685,623 |
| May 15 2024 | 9.05 | 0.51 | 5.97% | 9.16 | 9.53 | 9.01 | 2,224,508 |
| May 14 2024 | 8.54 | -0.03 | -0.35% | 8.70 | 9.01 | 8.47 | 2,652,508 |
| May 13 2024 | 8.57 | 0.56 | 6.99% | 8.11 | 8.74 | 8.10 | 2,726,722 |
| May 10 2024 | 8.01 | -0.27 | -3.26% | 8.38 | 8.38 | 7.78 | 4,098,034 |
| May 09 2024 | 8.28 | -3.27 | -28.31% | 10.33 | 10.33 | 8.17 | 6,825,328 |
| May 08 2024 | 11.55 | 0.21 | 1.85% | 11.33 | 11.72 | 11.275 | 1,403,883 |
| May 07 2024 | 11.34 | 0.20 | 1.80% | 11.10 | 11.385 | 11.10 | 1,430,020 |
| May 06 2024 | 11.14 | -0.25 | -2.19% | 11.46 | 11.52 | 11.07 | 947,783 |
| May 03 2024 | 11.39 | -0.01 | -0.09% | 11.60 | 11.68 | 11.24 | 651,346 |
| May 02 2024 | 11.40 | 0.32 | 2.89% | 11.21 | 11.415 | 11.04 | 633,438 |
| May 01 2024 | 11.08 | -0.02 | -0.18% | 11.15 | 11.26 | 10.99 | 776,394 |
| Apr 30 2024 | 11.10 | -0.14 | -1.25% | 11.14 | 11.215 | 11.01 | 770,151 |
| Apr 29 2024 | 11.24 | 0.18 | 1.63% | 11.12 | 11.26 | 11.005 | 586,336 |
| Apr 26 2024 | 11.06 | 0.13 | 1.19% | 10.89 | 11.16 | 10.83 | 430,086 |
| Apr 25 2024 | 10.93 | -0.12 | -1.09% | 11.00 | 11.07 | 10.82 | 463,913 |
| 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% | 10.61 | 10.7099 | 10.50 | 546,694 |
| 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% | 10.90 | 11.03 | 10.72 | 652,298 |
| 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% | 11.05 | 11.15 | 10.99 | 422,729 |
| 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% | 11.17 | 11.18 | 10.995 | 868,492 |
| Apr 01 2024 | 11.29 | -0.15 | -1.31% | 11.44 | 11.46 | 11.21 | 672,091 |
