BioNexus Gene Lab Corp NASDAQ:BGLC Historical Prices

Below are the 562 trading days of historical prices for BGLC.

# Exchange Symbol Date Open High Low Close
562 NASDAQ BGLC Mon, Mar 4, 2024 0.72 1.20 0.68 1.07
561 NASDAQ BGLC Fri, Mar 1, 2024 0.61 0.84 0.60 0.72
560 NASDAQ BGLC Thu, Feb 29, 2024 0.65 0.65 0.55 0.57
559 NASDAQ BGLC Wed, Feb 28, 2024 0.71 0.71 0.62 0.64
558 NASDAQ BGLC Tue, Feb 27, 2024 0.72 0.75 0.58 0.71
557 NASDAQ BGLC Mon, Feb 26, 2024 0.71 0.75 0.68 0.75
556 NASDAQ BGLC Fri, Feb 23, 2024 0.82 0.84 0.65 0.68
555 NASDAQ BGLC Thu, Feb 22, 2024 0.78 0.90 0.74 0.82
554 NASDAQ BGLC Wed, Feb 21, 2024 0.83 0.84 0.73 0.75
553 NASDAQ BGLC Tue, Feb 20, 2024 1.00 1.03 0.83 0.83
552 NASDAQ BGLC Fri, Feb 16, 2024 1.10 1.15 0.99 1.03
551 NASDAQ BGLC Thu, Feb 15, 2024 1.05 1.33 0.93 1.14
550 NASDAQ BGLC Wed, Feb 14, 2024 1.21 1.40 0.97 1.14
549 NASDAQ BGLC Tue, Feb 13, 2024 1.06 3.39 0.95 1.57
548 NASDAQ BGLC Mon, Feb 12, 2024 0.44 0.44 0.40 0.41
547 NASDAQ BGLC Fri, Feb 9, 2024 0.42 0.44 0.42 0.43
546 NASDAQ BGLC Thu, Feb 8, 2024 0.43 0.45 0.41 0.45
545 NASDAQ BGLC Wed, Feb 7, 2024 0.43 0.45 0.43 0.43
544 NASDAQ BGLC Tue, Feb 6, 2024 0.46 0.46 0.43 0.44
543 NASDAQ BGLC Mon, Feb 5, 2024 0.45 0.46 0.43 0.45
542 NASDAQ BGLC Fri, Feb 2, 2024 0.45 0.45 0.42 0.44
541 NASDAQ BGLC Thu, Feb 1, 2024 0.47 0.51 0.42 0.44
540 NASDAQ BGLC Wed, Jan 31, 2024 0.47 0.50 0.47 0.47
539 NASDAQ BGLC Tue, Jan 30, 2024 0.52 0.55 0.47 0.48
538 NASDAQ BGLC Mon, Jan 29, 2024 0.56 0.56 0.52 0.52
537 NASDAQ BGLC Fri, Jan 26, 2024 0.55 0.55 0.51 0.53
536 NASDAQ BGLC Thu, Jan 25, 2024 0.52 0.56 0.52 0.54
535 NASDAQ BGLC Wed, Jan 24, 2024 0.53 0.57 0.51 0.55
534 NASDAQ BGLC Tue, Jan 23, 2024 0.55 0.58 0.51 0.54
533 NASDAQ BGLC Mon, Jan 22, 2024 0.52 0.60 0.49 0.56
532 NASDAQ BGLC Fri, Jan 19, 2024 0.44 0.52 0.43 0.51
531 NASDAQ BGLC Thu, Jan 18, 2024 0.50 0.50 0.46 0.46
530 NASDAQ BGLC Wed, Jan 17, 2024 0.49 0.52 0.47 0.48
529 NASDAQ BGLC Tue, Jan 16, 2024 0.49 0.49 0.41 0.42
528 NASDAQ BGLC Fri, Jan 12, 2024 0.50 0.52 0.47 0.47
527 NASDAQ BGLC Thu, Jan 11, 2024 0.52 0.52 0.50 0.50
526 NASDAQ BGLC Wed, Jan 10, 2024 0.50 0.55 0.47 0.53
525 NASDAQ BGLC Tue, Jan 9, 2024 0.52 0.53 0.49 0.50
524 NASDAQ BGLC Mon, Jan 8, 2024 0.53 0.54 0.49 0.50
523 NASDAQ BGLC Fri, Jan 5, 2024 0.54 0.56 0.50 0.52
522 NASDAQ BGLC Thu, Jan 4, 2024 0.53 0.54 0.50 0.51
521 NASDAQ BGLC Wed, Jan 3, 2024 0.55 0.56 0.52 0.53
520 NASDAQ BGLC Tue, Jan 2, 2024 0.56 0.56 0.51 0.52
519 NASDAQ BGLC Fri, Dec 29, 2023 0.56 0.56 0.53 0.53
518 NASDAQ BGLC Thu, Dec 28, 2023 0.50 0.58 0.50 0.53
517 NASDAQ BGLC Wed, Dec 27, 2023 0.57 0.57 0.51 0.55
516 NASDAQ BGLC Tue, Dec 26, 2023 0.53 0.58 0.51 0.52
515 NASDAQ BGLC Fri, Dec 22, 2023 0.57 0.58 0.53 0.54
514 NASDAQ BGLC Thu, Dec 21, 2023 0.58 0.59 0.47 0.58
513 NASDAQ BGLC Wed, Dec 20, 2023 0.61 0.61 0.58 0.60
512 NASDAQ BGLC Tue, Dec 19, 2023 0.61 0.62 0.55 0.61
511 NASDAQ BGLC Mon, Dec 18, 2023 0.68 0.68 0.60 0.61
510 NASDAQ BGLC Fri, Dec 15, 2023 0.67 0.68 0.65 0.68
509 NASDAQ BGLC Thu, Dec 14, 2023 0.66 0.68 0.64 0.68
508 NASDAQ BGLC Wed, Dec 13, 2023 0.70 0.70 0.64 0.68
507 NASDAQ BGLC Tue, Dec 12, 2023 0.72 0.75 0.68 0.71
506 NASDAQ BGLC Mon, Dec 11, 2023 0.80 0.82 0.70 0.71
505 NASDAQ BGLC Fri, Dec 8, 2023 0.77 0.85 0.75 0.77
504 NASDAQ BGLC Thu, Dec 7, 2023 0.74 0.93 0.73 0.79
503 NASDAQ BGLC Wed, Dec 6, 2023 0.70 0.73 0.65 0.69
502 NASDAQ BGLC Tue, Dec 5, 2023 0.70 0.75 0.70 0.72
501 NASDAQ BGLC Mon, Dec 4, 2023 0.80 0.82 0.64 0.71
500 NASDAQ BGLC Fri, Dec 1, 2023 0.84 0.95 0.81 0.84
499 NASDAQ BGLC Thu, Nov 30, 2023 1.20 1.60 0.81 0.95
498 NASDAQ BGLC Wed, Nov 29, 2023 0.63 1.32 0.62 1.09
497 NASDAQ BGLC Tue, Nov 28, 2023 0.57 0.70 0.54 0.67
496 NASDAQ BGLC Mon, Nov 27, 2023 0.68 0.77 0.62 0.70
495 NASDAQ BGLC Fri, Nov 24, 2023 0.75 0.92 0.60 0.90
494 NASDAQ BGLC Wed, Nov 22, 2023 0.36 0.36 0.34 0.34
493 NASDAQ BGLC Tue, Nov 21, 2023 0.39 0.39 0.34 0.35
492 NASDAQ BGLC Mon, Nov 20, 2023 0.34 0.41 0.33 0.39
491 NASDAQ BGLC Fri, Nov 17, 2023 0.34 0.34 0.32 0.33
490 NASDAQ BGLC Thu, Nov 16, 2023 0.34 0.35 0.34 0.34
489 NASDAQ BGLC Wed, Nov 15, 2023 0.34 0.34 0.31 0.34
488 NASDAQ BGLC Tue, Nov 14, 2023 0.35 0.35 0.33 0.35
487 NASDAQ BGLC Mon, Nov 13, 2023 0.34 0.35 0.33 0.33
486 NASDAQ BGLC Fri, Nov 10, 2023 0.40 0.40 0.32 0.33
485 NASDAQ BGLC Thu, Nov 9, 2023 0.39 0.39 0.35 0.37
484 NASDAQ BGLC Wed, Nov 8, 2023 0.40 0.40 0.38 0.39
483 NASDAQ BGLC Tue, Nov 7, 2023 0.41 0.41 0.38 0.40
482 NASDAQ BGLC Mon, Nov 6, 2023 0.42 0.42 0.38 0.40
481 NASDAQ BGLC Fri, Nov 3, 2023 0.39 0.42 0.37 0.41
480 NASDAQ BGLC Thu, Nov 2, 2023 0.37 0.39 0.36 0.38
479 NASDAQ BGLC Wed, Nov 1, 2023 0.40 0.41 0.36 0.37
478 NASDAQ BGLC Tue, Oct 31, 2023 0.40 0.44 0.39 0.42
477 NASDAQ BGLC Mon, Oct 30, 2023 0.42 0.45 0.40 0.40
476 NASDAQ BGLC Fri, Oct 27, 2023 0.43 0.49 0.38 0.41
475 NASDAQ BGLC Thu, Oct 26, 2023 0.46 0.47 0.44 0.44
474 NASDAQ BGLC Wed, Oct 25, 2023 0.49 0.49 0.41 0.44
473 NASDAQ BGLC Tue, Oct 24, 2023 0.45 0.47 0.44 0.44
472 NASDAQ BGLC Mon, Oct 23, 2023 0.46 0.47 0.44 0.45
471 NASDAQ BGLC Fri, Oct 20, 2023 0.54 0.54 0.42 0.42
470 NASDAQ BGLC Thu, Oct 19, 2023 0.54 0.58 0.47 0.53
469 NASDAQ BGLC Wed, Oct 18, 2023 0.65 0.65 0.55 0.55
468 NASDAQ BGLC Tue, Oct 17, 2023 0.63 0.68 0.59 0.62
467 NASDAQ BGLC Mon, Oct 16, 2023 0.65 0.73 0.58 0.61
466 NASDAQ BGLC Fri, Oct 13, 2023 0.61 0.68 0.59 0.63
465 NASDAQ BGLC Thu, Oct 12, 2023 0.62 0.63 0.59 0.62
464 NASDAQ BGLC Wed, Oct 11, 2023 0.66 0.68 0.62 0.62
463 NASDAQ BGLC Tue, Oct 10, 2023 0.65 0.68 0.63 0.66
462 NASDAQ BGLC Mon, Oct 9, 2023 0.70 0.73 0.65 0.66
461 NASDAQ BGLC Fri, Oct 6, 2023 0.72 0.75 0.70 0.70
460 NASDAQ BGLC Thu, Oct 5, 2023 0.78 0.78 0.72 0.72
459 NASDAQ BGLC Wed, Oct 4, 2023 0.83 0.83 0.71 0.76
458 NASDAQ BGLC Tue, Oct 3, 2023 0.82 0.82 0.77 0.77
457 NASDAQ BGLC Mon, Oct 2, 2023 0.82 0.82 0.79 0.82
456 NASDAQ BGLC Fri, Sep 29, 2023 0.85 0.87 0.82 0.87
455 NASDAQ BGLC Thu, Sep 28, 2023 0.80 0.87 0.79 0.87
454 NASDAQ BGLC Wed, Sep 27, 2023 0.90 0.91 0.77 0.81
453 NASDAQ BGLC Tue, Sep 26, 2023 0.90 0.94 0.80 0.86
452 NASDAQ BGLC Mon, Sep 25, 2023 0.97 0.97 0.90 0.91
451 NASDAQ BGLC Fri, Sep 22, 2023 1.00 1.01 0.94 0.94
450 NASDAQ BGLC Thu, Sep 21, 2023 1.00 1.01 0.96 0.97
449 NASDAQ BGLC Wed, Sep 20, 2023 1.08 1.10 0.94 1.09
448 NASDAQ BGLC Tue, Sep 19, 2023 0.92 1.14 0.90 1.10
447 NASDAQ BGLC Mon, Sep 18, 2023 0.94 0.95 0.83 0.87
446 NASDAQ BGLC Fri, Sep 15, 2023 0.97 0.98 0.90 0.98
445 NASDAQ BGLC Thu, Sep 14, 2023 0.99 1.03 0.93 0.93
444 NASDAQ BGLC Wed, Sep 13, 2023 1.06 1.09 0.97 1.02
443 NASDAQ BGLC Tue, Sep 12, 2023 1.03 1.08 0.95 1.05
442 NASDAQ BGLC Mon, Sep 11, 2023 0.94 0.94 0.93 0.93
441 NASDAQ BGLC Fri, Sep 8, 2023 1.09 1.23 1.08 1.14
440 NASDAQ BGLC Thu, Sep 7, 2023 1.26 1.26 1.02 1.04
439 NASDAQ BGLC Wed, Sep 6, 2023 1.37 1.44 1.21 1.23
438 NASDAQ BGLC Tue, Sep 5, 2023 1.61 1.66 1.26 1.47
437 NASDAQ BGLC Fri, Sep 1, 2023 1.65 1.70 1.56 1.57
436 NASDAQ BGLC Thu, Aug 31, 2023 1.59 1.91 1.55 1.71
435 NASDAQ BGLC Wed, Aug 30, 2023 1.88 1.89 1.54 1.60
434 NASDAQ BGLC Tue, Aug 29, 2023 1.90 2.08 1.60 1.82
433 NASDAQ BGLC Mon, Aug 28, 2023 1.48 2.23 1.34 2.01
432 NASDAQ BGLC Fri, Aug 25, 2023 1.10 1.30 1.09 1.30
431 NASDAQ BGLC Thu, Aug 24, 2023 1.60 1.62 1.18 1.18
430 NASDAQ BGLC Wed, Aug 23, 2023 1.72 1.98 1.51 1.62
429 NASDAQ BGLC Tue, Aug 22, 2023 1.11 1.46 1.11 1.38
428 NASDAQ BGLC Mon, Aug 21, 2023 0.86 1.17 0.85 1.06
427 NASDAQ BGLC Fri, Aug 18, 2023 0.96 1.13 0.85 0.85
426 NASDAQ BGLC Thu, Aug 17, 2023 0.72 1.63 0.72 1.10
425 NASDAQ BGLC Wed, Aug 16, 2023 0.80 0.84 0.65 0.72
424 NASDAQ BGLC Tue, Aug 15, 2023 0.85 0.90 0.82 0.84
423 NASDAQ BGLC Mon, Aug 14, 2023 0.99 0.99 0.89 0.92
422 NASDAQ BGLC Fri, Aug 11, 2023 1.11 1.14 1.04 1.06
421 NASDAQ BGLC Thu, Aug 10, 2023 1.22 1.36 1.12 1.14
420 NASDAQ BGLC Wed, Aug 9, 2023 1.12 1.63 1.06 1.22
419 NASDAQ BGLC Tue, Aug 8, 2023 1.20 1.55 1.13 1.15
418 NASDAQ BGLC Mon, Aug 7, 2023 1.85 1.85 1.51 1.62
417 NASDAQ BGLC Fri, Aug 4, 2023 2.01 2.06 1.85 1.87
416 NASDAQ BGLC Thu, Aug 3, 2023 2.09 2.09 1.81 1.98
415 NASDAQ BGLC Wed, Aug 2, 2023 2.09 2.45 1.95 2.04
414 NASDAQ BGLC Tue, Aug 1, 2023 2.16 2.50 2.00 2.09
413 NASDAQ BGLC Mon, Jul 31, 2023 2.66 2.68 2.00 2.23
412 NASDAQ BGLC Fri, Jul 28, 2023 1.80 3.87 1.80 3.00
411 NASDAQ BGLC Thu, Jul 27, 2023 2.62 2.71 2.00 2.13
410 NASDAQ BGLC Wed, Jul 26, 2023 3.20 3.51 2.81 3.05
409 NASDAQ BGLC Tue, Jul 25, 2023 5.01 5.01 3.35 3.50
408 NASDAQ BGLC Mon, Jul 24, 2023 6.00 6.80 5.01 5.35
407 NASDAQ BGLC Fri, Jul 21, 2023 6.82 9.49 5.16 5.95
406 NASDAQ BGLC Thu, Jul 20, 2023 3.50 6.23 3.30 4.87
405 NASDAQ BGLC Wed, Jul 19, 2023 10.44 11.40 7.80 10.92
404 NASDAQ BGLC Tue, Jul 18, 2023 10.86 13.20 9.04 9.84
403 NASDAQ BGLC Mon, Jul 17, 2023 15.84 16.20 10.22 11.88
402 NASDAQ BGLC Fri, Jul 14, 2023 17.52 17.52 9.48 12.96
401 NASDAQ BGLC Thu, Jul 13, 2023 12.60 15.00 7.92 14.40
400 NASDAQ BGLC Wed, Jul 12, 2023 6.72 17.88 5.46 10.16
399 NASDAQ BGLC Tue, Jul 11, 2023 6.72 6.72 4.93 6.00
398 NASDAQ BGLC Mon, Jul 10, 2023 5.16 6.00 4.57 5.52
397 NASDAQ BGLC Fri, Jul 7, 2023 5.04 5.16 4.20 5.16
396 NASDAQ BGLC Thu, Jul 6, 2023 5.28 5.40 3.12 5.28
395 NASDAQ BGLC Wed, Jul 5, 2023 4.20 5.88 4.20 5.40
394 NASDAQ BGLC Mon, Jul 3, 2023 4.19 4.19 3.84 4.19
393 NASDAQ BGLC Fri, Jun 30, 2023 3.63 3.84 2.65 2.65
392 NASDAQ BGLC Thu, Jun 29, 2023 4.80 6.00 4.80 6.00
391 NASDAQ BGLC Wed, Jun 28, 2023 3.90 4.20 3.60 4.08
390 NASDAQ BGLC Mon, Jun 26, 2023 5.63 5.64 3.60 5.40
389 NASDAQ BGLC Fri, Jun 23, 2023 3.63 5.76 3.63 5.76
388 NASDAQ BGLC Thu, Jun 22, 2023 4.88 6.00 4.50 5.52
387 NASDAQ BGLC Wed, Jun 21, 2023 6.60 7.06 3.84 5.36
386 NASDAQ BGLC Tue, Jun 20, 2023 2.69 6.24 1.85 5.76
385 NASDAQ BGLC Fri, Jun 16, 2023 1.90 2.81 1.80 2.72
384 NASDAQ BGLC Thu, Jun 8, 2023 2.72 3.32 2.72 3.32
383 NASDAQ BGLC Wed, Jun 7, 2023 2.38 3.36 2.26 3.36
382 NASDAQ BGLC Tue, Jun 6, 2023 2.40 2.40 2.40 2.40
381 NASDAQ BGLC Mon, Jun 5, 2023 2.38 2.40 2.38 2.40
380 NASDAQ BGLC Fri, Jun 2, 2023 2.40 2.40 0.96 1.93
379 NASDAQ BGLC Thu, Jun 1, 2023 2.52 3.11 2.49 3.11
378 NASDAQ BGLC Wed, May 31, 2023 2.52 3.55 2.40 3.45
377 NASDAQ BGLC Tue, May 30, 2023 3.57 3.57 3.46 3.56
376 NASDAQ BGLC Fri, May 26, 2023 3.54 3.72 3.54 3.72
375 NASDAQ BGLC Thu, May 25, 2023 3.57 3.57 2.40 3.56
374 NASDAQ BGLC Wed, May 24, 2023 2.40 3.45 2.40 3.45
373 NASDAQ BGLC Tue, May 23, 2023 3.96 3.96 2.40 3.81
372 NASDAQ BGLC Mon, May 22, 2023 2.58 4.56 2.58 4.56
371 NASDAQ BGLC Fri, May 19, 2023 6.24 6.24 3.60 4.92
370 NASDAQ BGLC Thu, May 18, 2023 3.96 7.20 3.43 6.48
369 NASDAQ BGLC Wed, May 17, 2023 3.96 3.96 3.79 3.79
368 NASDAQ BGLC Tue, May 16, 2023 3.00 3.00 3.00 3.00
367 NASDAQ BGLC Mon, May 15, 2023 3.00 3.76 3.00 3.76
366 NASDAQ BGLC Tue, May 9, 2023 3.15 4.56 2.99 3.96
365 NASDAQ BGLC Fri, May 5, 2023 2.76 3.05 2.76 3.05
364 NASDAQ BGLC Wed, May 3, 2023 3.93 3.93 3.93 3.93
363 NASDAQ BGLC Tue, May 2, 2023 3.93 3.93 3.93 3.93
362 NASDAQ BGLC Mon, May 1, 2023 2.77 3.72 2.77 3.72
361 NASDAQ BGLC Fri, Apr 28, 2023 3.94 3.94 3.94 3.94
360 NASDAQ BGLC Tue, Apr 25, 2023 3.94 3.94 3.94 3.94
359 NASDAQ BGLC Mon, Apr 24, 2023 3.94 3.95 2.77 3.95
358 NASDAQ BGLC Fri, Apr 21, 2023 2.80 3.96 2.80 3.96
357 NASDAQ BGLC Wed, Apr 19, 2023 4.56 5.97 4.56 5.97
356 NASDAQ BGLC Tue, Apr 18, 2023 2.77 4.56 2.77 3.68
355 NASDAQ BGLC Wed, Apr 12, 2023 6.72 6.72 6.72 6.72
354 NASDAQ BGLC Thu, Apr 6, 2023 3.06 6.36 3.06 6.36
353 NASDAQ BGLC Tue, Apr 4, 2023 6.48 6.48 6.48 6.48
352 NASDAQ BGLC Tue, Mar 28, 2023 3.34 6.48 3.07 6.48
351 NASDAQ BGLC Fri, Mar 24, 2023 7.20 7.80 7.20 7.80
350 NASDAQ BGLC Mon, Mar 13, 2023 7.68 7.68 7.68 7.68
349 NASDAQ BGLC Fri, Mar 10, 2023 7.80 7.80 3.12 3.12
348 NASDAQ BGLC Tue, Mar 7, 2023 6.12 6.12 6.12 6.12
347 NASDAQ BGLC Thu, Feb 23, 2023 5.97 6.18 5.97 6.18
346 NASDAQ BGLC Wed, Feb 22, 2023 10.56 10.56 4.32 4.32
345 NASDAQ BGLC Tue, Feb 21, 2023 6.12 6.12 6.12 6.12
344 NASDAQ BGLC Thu, Feb 16, 2023 10.08 11.04 4.20 6.12
343 NASDAQ BGLC Tue, Feb 14, 2023 10.20 10.20 10.20 10.20
342 NASDAQ BGLC Mon, Jan 30, 2023 12.00 12.00 12.00 12.00
341 NASDAQ BGLC Fri, Jan 27, 2023 10.80 10.80 10.80 10.80
340 NASDAQ BGLC Tue, Jan 24, 2023 11.88 11.88 11.88 11.88
339 NASDAQ BGLC Mon, Jan 23, 2023 11.28 11.28 11.28 11.28
338 NASDAQ BGLC Tue, Jan 17, 2023 12.06 12.06 12.06 12.06
337 NASDAQ BGLC Wed, Jan 4, 2023 12.12 12.12 12.12 12.12
336 NASDAQ BGLC Tue, Jan 3, 2023 12.12 12.12 12.00 12.00
335 NASDAQ BGLC Fri, Dec 30, 2022 11.40 11.40 11.40 11.40
334 NASDAQ BGLC Tue, Dec 27, 2022 12.24 12.24 12.24 12.24
333 NASDAQ BGLC Fri, Dec 23, 2022 11.40 11.40 11.40 11.40
332 NASDAQ BGLC Thu, Dec 22, 2022 11.40 11.40 11.40 11.40
331 NASDAQ BGLC Mon, Dec 19, 2022 12.00 12.00 12.00 12.00
330 NASDAQ BGLC Wed, Dec 14, 2022 11.76 11.76 11.76 11.76
329 NASDAQ BGLC Mon, Dec 12, 2022 12.00 12.00 12.00 12.00
328 NASDAQ BGLC Fri, Dec 9, 2022 12.00 12.00 8.64 8.64
327 NASDAQ BGLC Mon, Nov 7, 2022 12.48 12.60 12.48 12.60
326 NASDAQ BGLC Fri, Nov 4, 2022 12.00 12.00 12.00 12.00
325 NASDAQ BGLC Thu, Nov 3, 2022 12.12 12.12 12.00 12.00
324 NASDAQ BGLC Wed, Nov 2, 2022 12.12 12.12 12.00 12.12
323 NASDAQ BGLC Tue, Nov 1, 2022 12.24 12.24 12.12 12.24
322 NASDAQ BGLC Fri, Oct 28, 2022 12.24 12.24 12.24 12.24
321 NASDAQ BGLC Thu, Oct 27, 2022 12.36 12.36 12.24 12.36
320 NASDAQ BGLC Wed, Oct 26, 2022 12.48 12.48 12.48 12.48
319 NASDAQ BGLC Tue, Oct 25, 2022 12.60 12.60 12.48 12.48
318 NASDAQ BGLC Mon, Oct 24, 2022 12.60 12.60 12.60 12.60
317 NASDAQ BGLC Fri, Oct 21, 2022 12.18 12.18 12.18 12.18
316 NASDAQ BGLC Wed, Oct 12, 2022 12.24 12.24 12.24 12.24
315 NASDAQ BGLC Tue, Oct 11, 2022 12.36 12.36 12.36 12.36
314 NASDAQ BGLC Fri, Oct 7, 2022 12.36 12.36 12.24 12.24
313 NASDAQ BGLC Thu, Oct 6, 2022 12.48 12.48 12.48 12.48
312 NASDAQ BGLC Wed, Oct 5, 2022 12.60 12.60 12.60 12.60
311 NASDAQ BGLC Tue, Oct 4, 2022 12.96 12.96 12.84 12.84
310 NASDAQ BGLC Mon, Oct 3, 2022 12.72 12.84 12.72 12.84
309 NASDAQ BGLC Fri, Sep 30, 2022 12.60 12.72 12.60 12.72
308 NASDAQ BGLC Thu, Sep 29, 2022 13.20 13.20 2.04 12.96
307 NASDAQ BGLC Wed, Sep 28, 2022 13.56 13.56 13.56 13.56
306 NASDAQ BGLC Tue, Sep 27, 2022 13.44 13.56 13.44 13.56
305 NASDAQ BGLC Mon, Sep 26, 2022 12.84 14.16 12.84 14.16
304 NASDAQ BGLC Tue, Sep 6, 2022 14.04 14.04 14.04 14.04
303 NASDAQ BGLC Fri, Aug 19, 2022 13.92 13.92 13.92 13.92
302 NASDAQ BGLC Thu, Aug 18, 2022 13.92 13.92 13.92 13.92
301 NASDAQ BGLC Wed, Aug 17, 2022 13.80 13.80 13.80 13.80
300 NASDAQ BGLC Tue, Aug 16, 2022 13.92 13.92 13.92 13.92
299 NASDAQ BGLC Mon, Aug 15, 2022 13.80 14.16 13.68 14.16
298 NASDAQ BGLC Tue, Aug 9, 2022 13.68 13.68 13.68 13.68
297 NASDAQ BGLC Thu, Aug 4, 2022 13.68 13.68 13.68 13.68
296 NASDAQ BGLC Wed, Aug 3, 2022 13.68 13.68 13.68 13.68
295 NASDAQ BGLC Tue, Aug 2, 2022 12.81 13.56 12.81 13.56
294 NASDAQ BGLC Mon, Aug 1, 2022 12.45 12.45 12.33 12.33
293 NASDAQ BGLC Tue, Jul 26, 2022 1.92 11.28 1.92 11.28
292 NASDAQ BGLC Fri, Jul 22, 2022 12.00 12.00 11.76 11.76
291 NASDAQ BGLC Wed, Jul 20, 2022 11.88 12.00 11.88 12.00
290 NASDAQ BGLC Mon, Jul 18, 2022 11.88 12.00 11.88 12.00
289 NASDAQ BGLC Wed, Jun 29, 2022 13.68 13.68 13.68 13.68
288 NASDAQ BGLC Tue, Jun 28, 2022 12.12 13.56 12.12 13.56
287 NASDAQ BGLC Mon, Jun 27, 2022 12.12 13.68 12.12 13.68
286 NASDAQ BGLC Fri, Jun 24, 2022 12.12 13.56 12.12 13.56
285 NASDAQ BGLC Thu, Jun 23, 2022 13.44 13.44 13.44 13.44
284 NASDAQ BGLC Wed, Jun 22, 2022 12.12 13.80 12.12 13.80
283 NASDAQ BGLC Tue, Jun 21, 2022 12.12 13.80 12.12 13.80
282 NASDAQ BGLC Fri, Jun 17, 2022 14.52 14.52 14.52 14.52
281 NASDAQ BGLC Thu, Jun 16, 2022 14.76 14.88 13.68 14.88
280 NASDAQ BGLC Wed, Jun 15, 2022 12.12 12.84 12.12 12.84
279 NASDAQ BGLC Mon, Jun 13, 2022 13.20 15.00 13.20 15.00
278 NASDAQ BGLC Wed, Jun 8, 2022 14.88 15.00 14.88 15.00
277 NASDAQ BGLC Tue, Jun 7, 2022 15.00 15.00 14.76 14.76
276 NASDAQ BGLC Wed, Jun 1, 2022 14.40 15.12 14.40 15.12
275 NASDAQ BGLC Tue, May 31, 2022 15.48 16.80 13.32 14.28
274 NASDAQ BGLC Fri, May 27, 2022 14.40 14.40 14.28 14.28
273 NASDAQ BGLC Thu, May 26, 2022 17.76 18.00 17.76 18.00
272 NASDAQ BGLC Fri, May 20, 2022 18.00 18.00 18.00 18.00
271 NASDAQ BGLC Mon, May 16, 2022 14.52 18.48 14.40 18.48
270 NASDAQ BGLC Mon, May 9, 2022 19.32 19.32 19.32 19.32
269 NASDAQ BGLC Thu, May 5, 2022 17.52 18.72 17.52 18.72
268 NASDAQ BGLC Tue, May 3, 2022 16.80 16.80 16.80 16.80
267 NASDAQ BGLC Mon, May 2, 2022 15.72 15.72 15.72 15.72
266 NASDAQ BGLC Fri, Apr 29, 2022 19.68 19.68 19.68 19.68
265 NASDAQ BGLC Wed, Apr 27, 2022 18.48 18.48 18.48 18.48
264 NASDAQ BGLC Tue, Apr 26, 2022 15.72 17.28 15.72 17.28
263 NASDAQ BGLC Mon, Apr 25, 2022 16.44 16.80 15.72 16.80
262 NASDAQ BGLC Fri, Apr 22, 2022 19.92 19.92 16.44 16.44
261 NASDAQ BGLC Thu, Apr 21, 2022 16.56 20.76 16.56 20.76
260 NASDAQ BGLC Wed, Apr 20, 2022 19.80 20.76 19.80 20.76
259 NASDAQ BGLC Tue, Apr 19, 2022 16.44 16.44 16.32 16.32
258 NASDAQ BGLC Mon, Apr 11, 2022 20.04 20.04 20.04 20.04
257 NASDAQ BGLC Wed, Apr 6, 2022 20.64 20.64 20.64 20.64
256 NASDAQ BGLC Tue, Apr 5, 2022 16.20 16.20 16.20 16.20
255 NASDAQ BGLC Mon, Apr 4, 2022 20.52 20.76 20.52 20.76
254 NASDAQ BGLC Fri, Apr 1, 2022 20.40 20.40 20.40 20.40
253 NASDAQ BGLC Thu, Mar 31, 2022 15.96 20.64 15.96 20.52
252 NASDAQ BGLC Mon, Mar 28, 2022 20.88 20.88 20.88 20.88
251 NASDAQ BGLC Fri, Mar 25, 2022 20.16 21.00 20.16 21.00
250 NASDAQ BGLC Wed, Mar 23, 2022 15.96 20.28 15.96 20.28
249 NASDAQ BGLC Mon, Mar 21, 2022 16.08 20.40 16.08 20.40
248 NASDAQ BGLC Fri, Mar 18, 2022 17.16 20.64 17.16 20.64
247 NASDAQ BGLC Tue, Mar 15, 2022 17.52 21.36 17.52 21.36
246 NASDAQ BGLC Fri, Mar 11, 2022 21.12 21.36 21.12 21.36
245 NASDAQ BGLC Thu, Mar 10, 2022 15.84 15.84 15.84 15.84
244 NASDAQ BGLC Thu, Mar 3, 2022 19.20 22.56 19.20 22.56
243 NASDAQ BGLC Wed, Mar 2, 2022 19.20 19.20 19.20 19.20
242 NASDAQ BGLC Tue, Mar 1, 2022 20.40 20.40 19.20 19.20
241 NASDAQ BGLC Mon, Feb 28, 2022 22.80 22.80 22.68 22.68
240 NASDAQ BGLC Fri, Feb 25, 2022 22.80 23.64 22.80 23.64
239 NASDAQ BGLC Wed, Feb 23, 2022 23.64 23.64 23.64 23.64
238 NASDAQ BGLC Tue, Feb 22, 2022 23.64 23.76 23.64 23.76
237 NASDAQ BGLC Fri, Feb 18, 2022 23.88 23.88 21.60 21.60
236 NASDAQ BGLC Thu, Feb 17, 2022 24.00 24.00 24.00 24.00
235 NASDAQ BGLC Tue, Feb 15, 2022 24.00 24.00 24.00 24.00
234 NASDAQ BGLC Mon, Feb 14, 2022 23.04 24.00 22.92 24.00
233 NASDAQ BGLC Fri, Feb 11, 2022 22.56 23.04 22.56 23.04
232 NASDAQ BGLC Thu, Feb 10, 2022 22.56 22.56 22.44 22.44
231 NASDAQ BGLC Wed, Feb 9, 2022 21.12 22.80 21.12 22.56
230 NASDAQ BGLC Mon, Feb 7, 2022 20.76 23.04 20.76 22.80
229 NASDAQ BGLC Fri, Feb 4, 2022 20.76 20.76 19.32 20.76
228 NASDAQ BGLC Thu, Feb 3, 2022 19.08 19.08 15.00 18.96
227 NASDAQ BGLC Wed, Feb 2, 2022 18.96 18.96 18.96 18.96
226 NASDAQ BGLC Tue, Feb 1, 2022 18.96 18.96 18.96 18.96
225 NASDAQ BGLC Thu, Jan 27, 2022 19.56 19.56 19.56 19.56
224 NASDAQ BGLC Wed, Jan 26, 2022 14.16 17.88 14.16 17.88
223 NASDAQ BGLC Mon, Jan 24, 2022 20.28 20.28 14.40 20.16
222 NASDAQ BGLC Fri, Jan 21, 2022 15.12 21.84 15.00 21.84
221 NASDAQ BGLC Thu, Jan 20, 2022 0.00 0.00 0.00 26.76
220 NASDAQ BGLC Wed, Jan 19, 2022 26.76 26.76 26.76 26.76
219 NASDAQ BGLC Tue, Jan 18, 2022 25.56 26.76 14.64 26.76
218 NASDAQ BGLC Fri, Jan 14, 2022 25.56 25.56 25.56 25.56
217 NASDAQ BGLC Thu, Jan 13, 2022 0.00 0.00 0.00 25.56
216 NASDAQ BGLC Wed, Jan 12, 2022 0.00 0.00 0.00 25.56
215 NASDAQ BGLC Mon, Jan 10, 2022 23.88 25.56 23.88 25.56
214 NASDAQ BGLC Fri, Jan 7, 2022 23.28 23.88 23.28 23.88
213 NASDAQ BGLC Thu, Jan 6, 2022 23.16 23.16 13.80 13.92
212 NASDAQ BGLC Wed, Jan 5, 2022 15.60 15.60 13.20 13.32
211 NASDAQ BGLC Mon, Jan 3, 2022 24.36 24.36 24.00 24.00
210 NASDAQ BGLC Fri, Dec 31, 2021 25.56 25.56 25.56 25.56
209 NASDAQ BGLC Thu, Dec 30, 2021 24.00 25.56 23.88 25.56
208 NASDAQ BGLC Wed, Dec 29, 2021 24.00 24.00 23.88 23.88
207 NASDAQ BGLC Tue, Dec 28, 2021 19.56 23.52 19.44 23.52
206 NASDAQ BGLC Mon, Dec 27, 2021 23.52 23.52 23.52 23.52
205 NASDAQ BGLC Thu, Dec 23, 2021 20.88 22.80 20.88 22.80
204 NASDAQ BGLC Wed, Dec 22, 2021 0.00 0.00 0.00 22.20
203 NASDAQ BGLC Mon, Dec 20, 2021 15.12 22.20 15.12 22.20
202 NASDAQ BGLC Tue, Dec 14, 2021 23.40 23.40 23.40 23.40
201 NASDAQ BGLC Mon, Dec 13, 2021 22.80 22.80 22.80 22.80
200 NASDAQ BGLC Fri, Dec 3, 2021 23.40 23.40 23.40 23.40
199 NASDAQ BGLC Wed, Dec 1, 2021 22.80 22.80 14.88 22.68
198 NASDAQ BGLC Tue, Nov 30, 2021 20.40 20.40 20.40 20.40
197 NASDAQ BGLC Wed, Nov 24, 2021 21.96 22.80 21.96 22.80
196 NASDAQ BGLC Tue, Nov 23, 2021 21.96 21.96 21.96 21.96
195 NASDAQ BGLC Mon, Nov 15, 2021 0.00 0.00 0.00 23.16
194 NASDAQ BGLC Tue, Nov 9, 2021 23.16 23.16 23.16 23.16
193 NASDAQ BGLC Mon, Nov 8, 2021 23.76 23.76 23.76 23.76
192 NASDAQ BGLC Wed, Nov 3, 2021 0.00 0.00 0.00 24.00
191 NASDAQ BGLC Tue, Nov 2, 2021 22.80 24.00 22.80 24.00
190 NASDAQ BGLC Mon, Nov 1, 2021 22.80 22.80 22.80 22.80
189 NASDAQ BGLC Fri, Oct 29, 2021 22.68 22.68 22.68 22.68
188 NASDAQ BGLC Wed, Oct 27, 2021 23.40 23.40 23.40 23.40
187 NASDAQ BGLC Tue, Oct 26, 2021 0.00 0.00 0.00 12.00
186 NASDAQ BGLC Mon, Oct 25, 2021 12.00 24.00 12.00 12.00
185 NASDAQ BGLC Fri, Oct 22, 2021 21.48 22.80 21.48 22.80
184 NASDAQ BGLC Wed, Oct 20, 2021 23.64 27.00 9.30 24.00
183 NASDAQ BGLC Tue, Oct 19, 2021 18.24 24.00 17.88 21.60
182 NASDAQ BGLC Mon, Oct 18, 2021 14.40 18.24 14.28 18.00
181 NASDAQ BGLC Fri, Oct 15, 2021 13.20 14.40 13.20 14.40
180 NASDAQ BGLC Fri, Oct 8, 2021 14.16 14.16 14.16 14.16
179 NASDAQ BGLC Tue, Oct 5, 2021 14.16 14.16 14.16 14.16
178 NASDAQ BGLC Fri, Oct 1, 2021 0.00 0.00 0.00 14.16
177 NASDAQ BGLC Thu, Sep 30, 2021 0.00 0.00 0.00 14.16
176 NASDAQ BGLC Tue, Sep 28, 2021 14.16 14.16 12.00 14.16
175 NASDAQ BGLC Mon, Sep 27, 2021 14.16 14.16 12.00 12.00
174 NASDAQ BGLC Fri, Sep 24, 2021 12.00 12.24 12.00 12.24
173 NASDAQ BGLC Tue, Sep 21, 2021 12.12 12.96 12.12 12.60
172 NASDAQ BGLC Mon, Sep 20, 2021 0.00 0.00 0.00 14.04
171 NASDAQ BGLC Fri, Sep 17, 2021 14.04 14.04 14.04 14.04
170 NASDAQ BGLC Thu, Sep 16, 2021 13.20 13.20 13.20 13.20
169 NASDAQ BGLC Tue, Sep 7, 2021 12.60 16.08 12.00 16.08
168 NASDAQ BGLC Fri, Sep 3, 2021 16.80 16.80 16.80 16.80
167 NASDAQ BGLC Thu, Sep 2, 2021 17.64 17.64 17.64 17.64
166 NASDAQ BGLC Wed, Sep 1, 2021 12.96 12.96 12.96 12.96
165 NASDAQ BGLC Mon, Aug 30, 2021 15.00 17.76 15.00 17.76
164 NASDAQ BGLC Fri, Aug 27, 2021 0.00 0.00 0.00 18.12
163 NASDAQ BGLC Thu, Aug 26, 2021 18.24 18.24 12.72 18.12
162 NASDAQ BGLC Wed, Aug 25, 2021 12.84 18.24 12.84 12.84
161 NASDAQ BGLC Fri, Aug 20, 2021 12.96 18.48 12.96 18.48
160 NASDAQ BGLC Mon, Aug 16, 2021 0.00 0.00 0.00 18.96
159 NASDAQ BGLC Fri, Aug 13, 2021 18.96 18.96 18.96 18.96
158 NASDAQ BGLC Thu, Aug 12, 2021 19.20 19.20 13.08 13.08
157 NASDAQ BGLC Wed, Aug 11, 2021 16.80 16.80 16.80 16.80
156 NASDAQ BGLC Tue, Aug 10, 2021 21.00 21.00 13.20 13.20
155 NASDAQ BGLC Fri, Aug 6, 2021 21.00 21.00 20.28 20.28
154 NASDAQ BGLC Thu, Aug 5, 2021 15.36 15.36 15.36 15.36
153 NASDAQ BGLC Wed, Aug 4, 2021 13.92 15.36 13.92 15.36
152 NASDAQ BGLC Tue, Aug 3, 2021 13.81 13.81 13.81 13.81
151 NASDAQ BGLC Mon, Aug 2, 2021 12.60 12.84 12.60 12.84
150 NASDAQ BGLC Fri, Jul 30, 2021 16.56 21.36 13.92 13.92
149 NASDAQ BGLC Thu, Jul 29, 2021 0.00 0.00 0.00 17.88
148 NASDAQ BGLC Wed, Jul 28, 2021 17.88 17.88 17.88 17.88
147 NASDAQ BGLC Tue, Jul 27, 2021 12.24 19.32 12.24 12.24
146 NASDAQ BGLC Mon, Jul 26, 2021 0.00 0.00 0.00 20.76
145 NASDAQ BGLC Thu, Jul 22, 2021 20.76 20.76 20.76 20.76
144 NASDAQ BGLC Mon, Jul 19, 2021 20.88 20.88 20.88 20.88
143 NASDAQ BGLC Fri, Jul 16, 2021 20.88 20.88 20.88 20.88
142 NASDAQ BGLC Thu, Jul 15, 2021 12.48 20.88 12.48 12.72
141 NASDAQ BGLC Wed, Jul 14, 2021 12.36 12.48 12.36 12.48
140 NASDAQ BGLC Tue, Jul 13, 2021 21.48 21.48 20.76 20.76
139 NASDAQ BGLC Mon, Jul 12, 2021 12.24 13.44 12.12 13.44
138 NASDAQ BGLC Fri, Jul 9, 2021 19.92 22.32 19.92 22.32
137 NASDAQ BGLC Thu, Jul 8, 2021 20.04 20.40 20.04 20.40
136 NASDAQ BGLC Wed, Jul 7, 2021 20.04 20.16 20.04 20.16
135 NASDAQ BGLC Tue, Jul 6, 2021 18.00 18.00 18.00 18.00
134 NASDAQ BGLC Thu, Jul 1, 2021 19.80 19.80 19.56 19.56
133 NASDAQ BGLC Wed, Jun 30, 2021 13.68 13.80 13.68 13.80
132 NASDAQ BGLC Tue, Jun 29, 2021 12.12 12.12 12.00 12.00
131 NASDAQ BGLC Fri, Jun 25, 2021 19.68 19.68 19.68 19.68
130 NASDAQ BGLC Tue, Jun 22, 2021 21.48 21.48 21.48 21.48
129 NASDAQ BGLC Mon, Jun 21, 2021 22.44 22.44 22.44 22.44
128 NASDAQ BGLC Fri, Jun 18, 2021 12.12 22.44 12.00 12.00
127 NASDAQ BGLC Tue, Jun 15, 2021 22.80 22.80 22.80 22.80
126 NASDAQ BGLC Mon, Jun 14, 2021 0.00 0.00 0.00 22.08
125 NASDAQ BGLC Fri, Jun 11, 2021 22.08 22.08 22.08 22.08
124 NASDAQ BGLC Thu, Jun 10, 2021 12.84 12.84 12.72 12.72
123 NASDAQ BGLC Wed, Jun 9, 2021 0.00 0.00 0.00 22.08
122 NASDAQ BGLC Tue, Jun 8, 2021 22.08 22.08 22.08 22.08
121 NASDAQ BGLC Mon, Jun 7, 2021 12.48 22.80 12.36 22.68
120 NASDAQ BGLC Fri, Jun 4, 2021 23.16 23.16 20.76 23.04
119 NASDAQ BGLC Thu, Jun 3, 2021 0.00 0.00 0.00 21.60
118 NASDAQ BGLC Wed, Jun 2, 2021 22.20 22.20 21.36 21.60
117 NASDAQ BGLC Tue, Jun 1, 2021 21.60 23.16 21.48 21.48
116 NASDAQ BGLC Fri, May 28, 2021 14.40 14.40 14.40 14.40
115 NASDAQ BGLC Tue, May 25, 2021 0.00 0.00 0.00 22.20
114 NASDAQ BGLC Wed, May 19, 2021 0.00 0.00 0.00 22.20
113 NASDAQ BGLC Mon, May 10, 2021 0.00 0.00 0.00 22.20
112 NASDAQ BGLC Wed, May 5, 2021 0.00 0.00 0.00 22.20
111 NASDAQ BGLC Tue, May 4, 2021 22.20 22.20 22.20 22.20
110 NASDAQ BGLC Thu, Apr 29, 2021 0.00 0.00 0.00 23.88
109 NASDAQ BGLC Wed, Apr 28, 2021 0.00 0.00 0.00 23.88
108 NASDAQ BGLC Thu, Apr 22, 2021 0.00 0.00 0.00 23.88
107 NASDAQ BGLC Wed, Apr 21, 2021 23.88 23.88 23.88 23.88
106 NASDAQ BGLC Mon, Apr 19, 2021 0.00 0.00 0.00 23.88
105 NASDAQ BGLC Fri, Apr 16, 2021 0.00 0.00 0.00 23.88
104 NASDAQ BGLC Thu, Apr 15, 2021 0.00 0.00 0.00 23.88
103 NASDAQ BGLC Wed, Apr 14, 2021 15.00 23.88 15.00 23.88
102 NASDAQ BGLC Mon, Apr 12, 2021 24.00 24.00 24.00 13.20
101 NASDAQ BGLC Fri, Apr 9, 2021 13.20 25.20 13.20 13.20
100 NASDAQ BGLC Tue, Apr 6, 2021 0.00 0.00 0.00 25.20
99 NASDAQ BGLC Tue, Mar 30, 2021 20.40 25.20 20.40 25.20
98 NASDAQ BGLC Mon, Mar 29, 2021 25.20 25.20 25.20 25.20
97 NASDAQ BGLC Fri, Mar 26, 2021 0.00 0.00 0.00 25.20
96 NASDAQ BGLC Thu, Mar 25, 2021 25.20 25.20 25.20 25.20
95 NASDAQ BGLC Wed, Mar 24, 2021 0.00 0.00 0.00 25.20
94 NASDAQ BGLC Tue, Mar 23, 2021 12.00 25.20 12.00 25.20
93 NASDAQ BGLC Fri, Mar 19, 2021 25.20 25.20 25.20 25.20
92 NASDAQ BGLC Thu, Mar 18, 2021 27.00 27.00 22.80 22.80
91 NASDAQ BGLC Wed, Mar 17, 2021 27.00 27.00 27.00 27.00
90 NASDAQ BGLC Tue, Mar 16, 2021 24.00 24.00 24.00 24.00
89 NASDAQ BGLC Mon, Mar 15, 2021 0.00 0.00 0.00 24.00
88 NASDAQ BGLC Fri, Mar 12, 2021 24.00 24.00 23.88 24.00
87 NASDAQ BGLC Thu, Mar 11, 2021 22.80 22.80 18.00 18.00
86 NASDAQ BGLC Mon, Mar 8, 2021 0.00 0.00 0.00 21.00
85 NASDAQ BGLC Fri, Mar 5, 2021 20.40 21.00 8.40 21.00
84 NASDAQ BGLC Thu, Mar 4, 2021 27.00 27.00 27.00 27.00
83 NASDAQ BGLC Wed, Mar 3, 2021 26.64 28.56 26.64 28.56
82 NASDAQ BGLC Tue, Mar 2, 2021 24.60 26.40 24.60 26.40
81 NASDAQ BGLC Fri, Feb 26, 2021 0.00 0.00 0.00 25.20
80 NASDAQ BGLC Thu, Feb 25, 2021 0.00 0.00 0.00 25.20
79 NASDAQ BGLC Wed, Feb 24, 2021 25.20 25.20 25.20 25.20
78 NASDAQ BGLC Tue, Feb 23, 2021 0.00 0.00 0.00 21.00
77 NASDAQ BGLC Mon, Feb 22, 2021 24.00 24.00 21.00 21.00
76 NASDAQ BGLC Fri, Feb 19, 2021 24.00 24.00 24.00 24.00
75 NASDAQ BGLC Thu, Feb 18, 2021 21.00 21.00 21.00 21.00
74 NASDAQ BGLC Wed, Feb 17, 2021 20.40 20.40 20.40 20.40
73 NASDAQ BGLC Tue, Feb 16, 2021 24.00 25.20 19.20 25.20
72 NASDAQ BGLC Fri, Feb 12, 2021 0.00 0.00 0.00 24.00
71 NASDAQ BGLC Thu, Feb 11, 2021 0.00 0.00 0.00 24.00
70 NASDAQ BGLC Tue, Feb 9, 2021 24.00 24.00 23.88 24.00
69 NASDAQ BGLC Mon, Feb 8, 2021 19.20 19.20 19.20 19.20
68 NASDAQ BGLC Fri, Feb 5, 2021 0.00 0.00 0.00 25.20
67 NASDAQ BGLC Thu, Feb 4, 2021 20.40 25.20 20.40 25.20
66 NASDAQ BGLC Wed, Feb 3, 2021 24.00 25.20 24.00 25.20
65 NASDAQ BGLC Tue, Feb 2, 2021 20.40 26.64 20.40 25.32
64 NASDAQ BGLC Mon, Feb 1, 2021 20.40 20.40 20.40 20.40
63 NASDAQ BGLC Fri, Jan 29, 2021 27.60 27.60 27.60 27.60
62 NASDAQ BGLC Thu, Jan 28, 2021 0.00 0.00 0.00 27.48
61 NASDAQ BGLC Wed, Jan 27, 2021 0.00 0.00 0.00 27.48
60 NASDAQ BGLC Mon, Jan 25, 2021 27.48 27.48 27.48 27.48
59 NASDAQ BGLC Fri, Jan 22, 2021 27.48 27.48 27.48 27.48
58 NASDAQ BGLC Thu, Jan 21, 2021 0.00 0.00 0.00 27.60
57 NASDAQ BGLC Wed, Jan 20, 2021 27.60 27.60 27.60 27.60
56 NASDAQ BGLC Tue, Jan 19, 2021 32.28 32.28 27.60 27.60
55 NASDAQ BGLC Thu, Jan 14, 2021 27.60 27.60 27.60 27.60
54 NASDAQ BGLC Mon, Jan 11, 2021 0.00 0.00 0.00 26.40
53 NASDAQ BGLC Fri, Jan 8, 2021 26.40 26.40 26.40 26.40
52 NASDAQ BGLC Thu, Jan 7, 2021 19.80 27.60 19.80 20.40
51 NASDAQ BGLC Wed, Jan 6, 2021 25.80 25.80 25.80 25.80
50 NASDAQ BGLC Mon, Jan 4, 2021 0.00 0.00 0.00 27.60
49 NASDAQ BGLC Thu, Dec 31, 2020 27.60 27.60 27.60 27.60
48 NASDAQ BGLC Mon, Dec 28, 2020 0.00 0.00 0.00 27.60
47 NASDAQ BGLC Thu, Dec 24, 2020 27.48 27.60 27.48 27.60
46 NASDAQ BGLC Tue, Dec 22, 2020 27.60 27.60 27.60 27.60
45 NASDAQ BGLC Mon, Dec 21, 2020 18.00 18.00 18.00 18.00
44 NASDAQ BGLC Thu, Dec 17, 2020 0.00 0.00 0.00 31.80
43 NASDAQ BGLC Wed, Dec 16, 2020 0.00 0.00 0.00 31.80
42 NASDAQ BGLC Tue, Dec 15, 2020 31.20 31.80 31.20 31.80
41 NASDAQ BGLC Mon, Dec 14, 2020 30.00 30.00 30.00 30.00
40 NASDAQ BGLC Fri, Dec 11, 2020 24.24 31.20 24.24 31.20
39 NASDAQ BGLC Thu, Dec 10, 2020 36.00 36.00 12.72 15.24
38 NASDAQ BGLC Wed, Dec 9, 2020 0.00 0.00 0.00 30.00
37 NASDAQ BGLC Tue, Dec 8, 2020 0.00 0.00 0.00 30.00
36 NASDAQ BGLC Fri, Dec 4, 2020 21.00 30.00 21.00 30.00
35 NASDAQ BGLC Thu, Dec 3, 2020 21.36 24.00 15.00 15.24
34 NASDAQ BGLC Tue, Dec 1, 2020 33.00 33.00 33.00 33.00
33 NASDAQ BGLC Mon, Nov 30, 2020 33.00 33.00 33.00 33.00
32 NASDAQ BGLC Wed, Nov 25, 2020 30.00 33.00 30.00 32.88
31 NASDAQ BGLC Mon, Nov 23, 2020 24.00 24.00 24.00 24.00
30 NASDAQ BGLC Fri, Nov 20, 2020 29.40 29.40 29.40 29.40
29 NASDAQ BGLC Thu, Nov 19, 2020 29.40 29.40 29.40 29.40
28 NASDAQ BGLC Wed, Nov 18, 2020 29.40 29.40 29.40 29.40
27 NASDAQ BGLC Tue, Nov 17, 2020 29.40 29.40 29.40 29.40
26 NASDAQ BGLC Fri, Nov 13, 2020 29.40 29.40 29.40 29.40
25 NASDAQ BGLC Thu, Nov 12, 2020 0.00 0.00 0.00 29.40
24 NASDAQ BGLC Wed, Nov 11, 2020 29.40 29.40 29.40 29.40
23 NASDAQ BGLC Tue, Nov 10, 2020 0.00 0.00 0.00 26.40
22 NASDAQ BGLC Mon, Nov 9, 2020 20.88 26.40 20.88 26.40
21 NASDAQ BGLC Wed, Nov 4, 2020 21.72 21.72 21.72 21.72
20 NASDAQ BGLC Tue, Nov 3, 2020 30.00 30.60 30.00 30.60
19 NASDAQ BGLC Mon, Nov 2, 2020 29.89 33.00 29.89 33.00
18 NASDAQ BGLC Thu, Oct 29, 2020 30.00 30.00 30.00 30.00
17 NASDAQ BGLC Wed, Oct 28, 2020 25.20 30.60 25.20 25.32
16 NASDAQ BGLC Tue, Oct 27, 2020 27.00 30.60 27.00 30.60
15 NASDAQ BGLC Mon, Oct 26, 2020 33.00 33.00 33.00 33.00
14 NASDAQ BGLC Thu, Oct 22, 2020 15.72 40.20 15.72 15.72
13 NASDAQ BGLC Wed, Oct 21, 2020 15.00 41.40 15.00 18.60
12 NASDAQ BGLC Fri, Oct 16, 2020 0.00 0.00 0.00 15.60
11 NASDAQ BGLC Tue, Oct 13, 2020 17.64 17.64 15.60 15.60
10 NASDAQ BGLC Fri, Oct 9, 2020 15.60 15.60 15.60 15.60
9 NASDAQ BGLC Tue, Oct 6, 2020 17.76 17.76 17.76 17.76
8 NASDAQ BGLC Wed, Sep 30, 2020 18.00 18.00 18.00 18.00
7 NASDAQ BGLC Mon, Sep 28, 2020 21.00 21.00 21.00 21.00
6 NASDAQ BGLC Wed, Sep 23, 2020 18.00 18.00 18.00 18.00
5 NASDAQ BGLC Tue, Sep 22, 2020 18.00 18.00 18.00 18.00
4 NASDAQ BGLC Mon, Sep 21, 2020 18.00 18.00 18.00 18.00
3 NASDAQ BGLC Fri, Sep 18, 2020 12.00 12.00 12.00 12.00
2 NASDAQ BGLC Thu, Sep 17, 2020 9.60 30.00 8.40 30.00
1 NASDAQ BGLC Wed, Sep 16, 2020 4.32 9.00 4.32 4.92
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024