Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 13.31 | -0.09 | -0.67% | 13.44 | 13.455 | 13.26 | 82,771 |
| May 09 2024 | 13.40 | 0.19 | 1.44% | 13.21 | 13.40 | 13.21 | 50,930 |
| May 08 2024 | 13.21 | -0.05 | -0.38% | 13.20 | 13.29 | 13.20 | 36,222 |
| May 07 2024 | 13.26 | 0.00 | 0.00% | 13.25 | 13.32 | 13.25 | 44,162 |
| May 06 2024 | 13.26 | 0.14 | 1.07% | 13.24 | 13.3537 | 13.22 | 89,461 |
| May 03 2024 | 13.12 | 0.01 | 0.11% | 13.23 | 13.23 | 13.03 | 121,188 |
| May 02 2024 | 13.105 | 0.15 | 1.12% | 12.98 | 13.13 | 12.98 | 51,160 |
| May 01 2024 | 12.96 | -0.14 | -1.07% | 13.05 | 13.10 | 12.91 | 72,095 |
| Apr 30 2024 | 13.10 | -0.27 | -2.02% | 13.42 | 13.42 | 13.09 | 61,401 |
| Apr 29 2024 | 13.37 | 0.00 | 0.00% | 13.33 | 13.4257 | 13.3157 | 45,528 |
| Apr 26 2024 | 13.37 | -0.07 | -0.52% | 13.41 | 13.41 | 13.29 | 80,038 |
| Apr 25 2024 | 13.44 | 0.14 | 1.05% | 13.26 | 13.46 | 13.26 | 62,497 |
| Apr 24 2024 | 13.30 | -0.04 | -0.30% | 13.30 | 13.3299 | 13.2613 | 40,472 |
| Apr 23 2024 | 13.34 | 0.08 | 0.60% | 13.26 | 13.39 | 13.20 | 34,828 |
| Apr 22 2024 | 13.26 | 0.07 | 0.53% | 13.20 | 13.30 | 13.0703 | 50,548 |
| Apr 19 2024 | 13.19 | 0.08 | 0.61% | 13.12 | 13.29 | 13.11 | 54,264 |
| Apr 18 2024 | 13.11 | -0.07 | -0.53% | 13.19 | 13.23 | 13.08 | 54,768 |
| Apr 17 2024 | 13.18 | 0.06 | 0.46% | 13.16 | 13.2897 | 13.1101 | 91,117 |
| Apr 16 2024 | 13.12 | -0.11 | -0.83% | 13.24 | 13.29 | 13.07 | 71,351 |
| Apr 15 2024 | 13.23 | -0.08 | -0.60% | 13.38 | 13.40 | 13.22 | 46,949 |
| Apr 12 2024 | 13.31 | -0.20 | -1.48% | 13.53 | 13.63 | 13.27 | 137,586 |
| Apr 11 2024 | 13.51 | -0.06 | -0.44% | 13.62 | 13.67 | 13.41 | 87,501 |
| Apr 10 2024 | 13.57 | 0.06 | 0.44% | 13.44 | 13.61 | 13.44 | 64,098 |
| Apr 09 2024 | 13.51 | -0.09 | -0.66% | 13.64 | 13.655 | 13.46 | 103,541 |
| Apr 08 2024 | 13.60 | -0.03 | -0.22% | 13.65 | 13.68 | 13.55 | 107,887 |
| Apr 05 2024 | 13.63 | 0.13 | 0.96% | 13.54 | 13.65 | 13.47 | 77,542 |
| Apr 04 2024 | 13.50 | 0.00 | 0.00% | 13.55 | 13.57 | 13.44 | 92,948 |
| Apr 03 2024 | 13.50 | 0.06 | 0.47% | 13.43 | 13.54 | 13.40 | 120,037 |
| Apr 02 2024 | 13.437 | 0.14 | 1.03% | 13.35 | 13.44 | 13.25 | 144,263 |
| Apr 01 2024 | 13.30 | 0.05 | 0.38% | 13.25 | 13.30 | 13.155 | 91,712 |
| Mar 28 2024 | 13.25 | 0.25 | 1.92% | 13.08 | 13.25 | 13.01 | 187,953 |
| Mar 27 2024 | 13.00 | 0.03 | 0.23% | 12.93 | 13.01 | 12.93 | 72,504 |
| Mar 26 2024 | 12.97 | -0.12 | -0.92% | 13.10 | 13.10 | 12.97 | 49,728 |
| Mar 25 2024 | 13.09 | 0.09 | 0.69% | 13.03 | 13.15 | 13.01 | 45,433 |
| Mar 22 2024 | 13.00 | 0.02 | 0.15% | 13.00 | 13.01 | 12.92 | 37,794 |
| Mar 21 2024 | 12.98 | 0.04 | 0.27% | 12.91 | 12.99 | 12.91 | 62,707 |
| Mar 20 2024 | 12.945 | -0.02 | -0.12% | 12.87 | 12.96 | 12.81 | 56,649 |
| Mar 19 2024 | 12.96 | 0.11 | 0.86% | 12.84 | 12.97 | 12.84 | 61,103 |
| Mar 18 2024 | 12.85 | 0.02 | 0.16% | 12.90 | 12.94 | 12.80 | 59,746 |
| Mar 15 2024 | 12.83 | 0.05 | 0.39% | 12.77 | 12.90 | 12.77 | 46,056 |
| Mar 14 2024 | 12.78 | -0.07 | -0.54% | 12.84 | 12.84 | 12.74 | 50,454 |
| Mar 13 2024 | 12.85 | 0.19 | 1.50% | 12.69 | 12.90 | 12.69 | 54,059 |
| Mar 12 2024 | 12.66 | -0.02 | -0.16% | 12.69 | 12.70 | 12.6302 | 59,174 |
| Mar 11 2024 | 12.68 | 0.09 | 0.72% | 12.60 | 12.69 | 12.55 | 36,920 |
| Mar 08 2024 | 12.589 | 0.02 | 0.19% | 12.56 | 12.60 | 12.5227 | 51,388 |
| Mar 07 2024 | 12.565 | 0.09 | 0.72% | 12.42 | 12.60 | 12.40 | 63,791 |
| Mar 06 2024 | 12.475 | 0.09 | 0.77% | 12.48 | 12.555 | 12.44 | 82,368 |
| Mar 05 2024 | 12.38 | 0.06 | 0.49% | 12.28 | 12.43 | 12.25 | 81,368 |
| Mar 04 2024 | 12.32 | -0.17 | -1.36% | 12.50 | 12.50 | 12.29 | 108,788 |
| Mar 01 2024 | 12.49 | 0.20 | 1.63% | 12.33 | 12.53 | 12.33 | 105,999 |
| Feb 29 2024 | 12.29 | 0.05 | 0.41% | 12.32 | 12.40 | 12.26 | 163,849 |
| Feb 28 2024 | 12.24 | -0.01 | -0.08% | 12.20 | 12.32 | 12.20 | 43,561 |
| Feb 27 2024 | 12.25 | -0.06 | -0.49% | 12.31 | 12.37 | 12.23 | 62,923 |
| Feb 26 2024 | 12.31 | 0.00 | 0.00% | 12.31 | 12.3799 | 12.30 | 56,524 |
| Feb 23 2024 | 12.31 | -0.07 | -0.57% | 12.33 | 12.35 | 12.25 | 43,629 |
| Feb 22 2024 | 12.38 | 0.01 | 0.08% | 12.36 | 12.42 | 12.30 | 46,583 |
| Feb 21 2024 | 12.37 | 0.18 | 1.48% | 12.15 | 12.42 | 12.13 | 49,651 |
| Feb 20 2024 | 12.19 | -0.07 | -0.57% | 12.30 | 12.3139 | 12.17 | 50,658 |
| Feb 16 2024 | 12.26 | -0.05 | -0.41% | 12.31 | 12.35 | 12.225 | 63,502 |
| Feb 15 2024 | 12.31 | 0.24 | 1.99% | 12.07 | 12.35 | 12.05 | 41,825 |
| Feb 14 2024 | 12.07 | -0.15 | -1.23% | 12.20 | 12.27 | 12.06 | 87,127 |
| Feb 13 2024 | 12.22 | -0.07 | -0.57% | 12.31 | 12.35 | 12.18 | 63,102 |
