Borregaard ASA Historical Data - BRGO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Borregaard ASA (BRGO)

185.40

1.20

(0.65%)

Closed January 17 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737134100	185.4	0.4	0.22	186.4	186.6	185	1296
1737047700	185	-1.8	-0.96	187.2	187.6	184	7670
1736961300	186.8	4	2.19	183.6	186.8	183.6	4282
1736874900	182.8	-1.4	-0.76	184.4	185.2	182.8	14924
1736788500	184.2	-0.4	-0.22	184	184.4	182.4	4036
1736529300	184.6	0.4	0.22	184	185	183.8	9659
1736442900	184.2	2.4	1.32	182.6	184.6	182.2	6357
1736356500	181.8	0	0.00	182.8	184.1	180.6	3409
1736270100	181.8	-0.6	-0.33	182.4	183	181.2	6628
1736183700	182.4	0.8	0.44	180.8	182.6	180.8	2029
1735924500	181.6	-0.4	-0.22	181.4	181.8	179.6	3172
1735838100	182	-0.4	-0.22	182.8	183.8	180.8	6974
1735751700	182.4	0	0.00	182.4	182.4	182.4	0
1735665300	182.4	0	0.00	182.4	182.4	182.4	0
1735578900	182.4	3.4	1.90	180.4	183	180.4	3342
1735319700	179	0.8	0.45	178.8	179.8	178	3671
1735233300	178.2	0	0.00	178.2	178.2	178.2	0
1735146900	178.2	0	0.00	178.2	178.2	178.2	0
1735060500	178.2	0	0.00	178.2	178.2	178.2	0
1734974100	178.2	1.2	0.68	176	178.2	176	3830
1734714900	177	-0.2	-0.11	177	177	175.6	6333
1734628500	177.2	0.8	0.45	174.6	177.2	174.6	5475
1734542100	176.4	-1	-0.56	178	179.8	176.4	11520
1734455700	177.4	1	0.57	175.8	178.8	174.6	10626
1734369300	176.4	-1.4	-0.79	175.6	177.2	175.4	2914
1734110100	177.8	-0.8	-0.45	178.2	178.6	176.6	3995
1734023700	178.6	-0.2	-0.11	179.4	179.8	177	16420
1733937300	178.8	0.6	0.34	179.4	180.8	178.8	7018
1733850900	178.2	-4.4	-2.41	181.4	181.4	178.2	14536
1733764500	182.6	-0.8	-0.44	183.4	183.4	181.8	6480
1733505300	183.4	-1.4	-0.76	184	184	181.8	6662
1733418900	184.8	-4.6	-2.43	188.8	189.2	183.8	19855
1733332500	189.4	3.6	1.94	186.4	189.8	185.4	11183
1733246100	185.8	2.4	1.31	183.6	185.8	183.4	5269
1733159700	183.4	0.4	0.22	184.6	185	183	3155
1732900500	183	-1.8	-0.97	184.6	184.8	182.8	2796
1732814100	184.8	2.2	1.20	182.8	185	182.6	4449
1732727700	182.6	0.6	0.33	181	183.8	181	7196
1732641300	182	-3.4	-1.83	181	184.4	181	11741
1732554900	185.4	1.4	0.76	184.4	188	184.4	9238
1732295700	184	2	1.10	182.6	185	182	10660
1732209300	182	-1.2	-0.66	182.8	183.2	180.2	16091
1732122900	183.2	0.8	0.44	183.2	184.8	180.4	9491
1732036500	182.4	0	0.00	183	183.2	181.8	10807
1731950100	182.4	-1	-0.55	182.4	182.4	180.2	16292
1731690900	183.4	1.6	0.88	180.8	183.4	180.8	10708
1731604500	181.8	4.8	2.71	177.6	182.6	176.2	9993
1731518100	177	-1.4	-0.78	178.8	179	176	10626
1731431700	178.4	-1	-0.56	178.8	179.2	176.2	10299
1731345300	179.4	-1	-0.55	179.8	181.8	179.2	10469
1731086100	180.4	-1	-0.55	181.8	182	179.8	7835
1730999700	181.4	-1.8	-0.98	182	183	179	17409
1730913300	183.2	-2	-1.08	186	189	181.8	11175
1730826900	185.2	-1	-0.54	185.2	186.6	184	5369
1730740500	186.2	-2.6	-1.38	188	188.4	186	2882
1730481300	188.8	-5.4	-2.78	194.2	194.2	188.2	9052
1730394900	194.2	-6.3	-3.14	200	200	191.8	7829
1730308500	200.5	-3.5	-1.72	203	204	200.5	6941
1730222100	204	-0.5	-0.24	204	205	203	3768
1730135700	204.5	1.5	0.74	203	204.5	202.5	6511
1729872900	203	0	0.00	203	204	202.5	587
1729786500	203	-0.5	-0.25	202.5	204.5	201.5	4302
1729700100	203.5	1.5	0.74	203	204.5	202	2582
1729613700	202	-4.5	-2.18	205	205	201	4436
1729527300	206.5	3	1.47	205	207.5	203.5	8344
1729268100	203.5	2.5	1.24	203.5	206	203.25	6600

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions