Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 63.73 | -0.04 | -0.06% | 63.86 | 63.86 | 63.68 | 7,002 |
| May 21 2024 | 63.77 | 0.34 | 0.54% | 63.70 | 63.83 | 63.63 | 7,604 |
| May 20 2024 | 63.43 | -0.05 | -0.08% | 63.47 | 63.51 | 63.39 | 11,079 |
| May 17 2024 | 63.48 | -0.18 | -0.28% | 63.37 | 63.55 | 63.35 | 11,881 |
| May 16 2024 | 63.66 | 0.43 | 0.68% | 63.50 | 63.70 | 63.36 | 16,968 |
| May 15 2024 | 63.23 | -0.04 | -0.06% | 63.41 | 63.42 | 63.18 | 15,382 |
| May 14 2024 | 63.27 | -0.10 | -0.16% | 63.21 | 63.27 | 63.18 | 19,851 |
| May 13 2024 | 63.37 | 0.21 | 0.33% | 63.25 | 63.39 | 63.22 | 8,836 |
| May 10 2024 | 63.16 | 0.23 | 0.37% | 63.09 | 63.20 | 63.012 | 21,451 |
| May 09 2024 | 62.93 | -0.03 | -0.05% | 63.04 | 63.10 | 62.93 | 80,353 |
| May 08 2024 | 62.96 | 0.27 | 0.43% | 62.96 | 63.05 | 62.85 | 4,272 |
| May 07 2024 | 62.69 | 0.69 | 1.11% | 62.48 | 62.74 | 62.33 | 92,604 |
| May 06 2024 | 62.00 | 0.15 | 0.24% | 62.07 | 62.18 | 62.00 | 80,728 |
| May 03 2024 | 61.85 | 0.03 | 0.05% | 61.94 | 61.94 | 61.79 | 4,813 |
| May 02 2024 | 61.82 | -0.30 | -0.48% | 61.79 | 61.95 | 61.79 | 80,539 |
| May 01 2024 | 62.12 | -0.43 | -0.69% | 62.06 | 62.32 | 62.06 | 54,015 |
| Apr 30 2024 | 62.55 | 0.27 | 0.43% | 62.32 | 62.56 | 62.23 | 3,885 |
| Apr 29 2024 | 62.28 | 0.10 | 0.16% | 62.44 | 62.45 | 62.13 | 2,428 |
| Apr 26 2024 | 62.18 | -0.32 | -0.51% | 62.43 | 62.43 | 62.18 | 11,049 |
| Apr 24 2024 | 62.50 | 0.39 | 0.63% | 62.59 | 62.68 | 62.40 | 21,999 |
| Apr 23 2024 | 62.11 | 0.11 | 0.18% | 62.17 | 62.17 | 62.00 | 4,808 |
| Apr 22 2024 | 62.00 | 0.08 | 0.13% | 62.05 | 62.05 | 61.75 | 21,932 |
| Apr 19 2024 | 61.92 | -0.43 | -0.69% | 62.08 | 62.117 | 61.64 | 67,038 |
| Apr 18 2024 | 62.35 | -0.35 | -0.56% | 62.25 | 62.42 | 62.20 | 7,627 |
| Apr 17 2024 | 62.70 | 0.05 | 0.08% | 62.80 | 62.83 | 62.65 | 10,704 |
| Apr 16 2024 | 62.65 | -0.47 | -0.74% | 62.63 | 62.83 | 62.59 | 45,042 |
| Apr 15 2024 | 63.12 | -0.28 | -0.44% | 63.17 | 63.20 | 63.04 | 29,896 |
| Apr 12 2024 | 63.40 | 0.26 | 0.41% | 63.27 | 63.43 | 63.27 | 4,809 |
| Apr 11 2024 | 63.14 | 0.29 | 0.46% | 63.11 | 63.20 | 63.10 | 3,316 |
| Apr 10 2024 | 62.85 | -0.05 | -0.08% | 62.77 | 62.90 | 62.75 | 4,195 |
| Apr 09 2024 | 62.90 | -0.09 | -0.14% | 62.95 | 62.95 | 62.84 | 6,625 |
| Apr 08 2024 | 62.99 | 0.49 | 0.78% | 63.22 | 63.22 | 62.96 | 29,269 |
| Apr 05 2024 | 62.50 | -0.84 | -1.33% | 62.63 | 62.63 | 62.37 | 77,642 |
| Apr 04 2024 | 63.34 | -0.15 | -0.24% | 63.40 | 63.49 | 63.31 | 2,957 |
| Apr 03 2024 | 63.49 | -0.68 | -1.06% | 63.67 | 63.67 | 63.46 | 5,799 |
| Apr 02 2024 | 64.17 | 0.07 | 0.11% | 64.21 | 64.26 | 64.06 | 63,969 |
| Mar 28 2024 | 64.10 | 0.18 | 0.28% | 64.26 | 64.26 | 64.00 | 23,602 |
| Mar 27 2024 | 63.92 | 0.24 | 0.38% | 63.73 | 64.00 | 63.69 | 49,056 |
| Mar 26 2024 | 63.68 | -0.21 | -0.33% | 63.72 | 63.77 | 63.60 | 5,314 |
| Mar 25 2024 | 63.89 | -0.16 | -0.25% | 64.01 | 64.11 | 63.70 | 6,264 |
| Mar 22 2024 | 64.05 | 0.77 | 1.22% | 63.65 | 64.13 | 63.64 | 15,894 |
| Mar 21 2024 | 63.28 | 0.02 | 0.03% | 63.35 | 63.52 | 63.17 | 28,775 |
| Mar 20 2024 | 63.26 | 0.33 | 0.52% | 63.20 | 63.34 | 63.13 | 4,776 |
| Mar 19 2024 | 62.93 | 0.40 | 0.64% | 62.71 | 62.97 | 62.61 | 5,595 |
| Mar 18 2024 | 62.53 | -0.13 | -0.21% | 62.53 | 62.59 | 62.46 | 5,434 |
| Mar 15 2024 | 62.66 | 0.17 | 0.27% | 62.48 | 62.74 | 62.21 | 37,654 |
| Mar 14 2024 | 62.49 | 0.06 | 0.10% | 62.47 | 62.53 | 62.34 | 3,828 |
| Mar 13 2024 | 62.43 | 0.39 | 0.63% | 62.66 | 62.66 | 62.40 | 3,814 |
| Mar 12 2024 | 62.04 | 0.19 | 0.31% | 62.10 | 62.12 | 61.97 | 27,893 |
| Mar 11 2024 | 61.85 | -0.42 | -0.67% | 61.99 | 61.99 | 61.82 | 27,351 |
| Mar 07 2024 | 62.27 | 0.42 | 0.68% | 62.15 | 62.35 | 62.15 | 6,209 |
| Mar 06 2024 | 61.85 | -0.49 | -0.79% | 62.26 | 62.26 | 61.85 | 4,716 |
| Mar 05 2024 | 62.34 | -0.45 | -0.72% | 62.44 | 62.46 | 62.27 | 10,122 |
| Mar 04 2024 | 62.79 | 0.08 | 0.13% | 62.72 | 62.82 | 62.66 | 17,893 |
| Mar 03 2024 | 62.71 | 0.18 | 0.29% | 62.85 | 62.85 | 62.62 | 25,088 |
| Feb 29 2024 | 62.53 | 0.43 | 0.69% | 62.48 | 62.53 | 62.38 | 34,228 |
| Feb 28 2024 | 62.10 | -0.05 | -0.08% | 62.15 | 62.22 | 62.01 | 5,082 |
| Feb 27 2024 | 62.15 | 0.34 | 0.55% | 61.98 | 62.18 | 61.86 | 3,395 |
| Feb 26 2024 | 61.81 | 0.04 | 0.06% | 61.86 | 61.91 | 61.79 | 23,713 |
| Feb 25 2024 | 61.77 | 0.04 | 0.06% | 61.79 | 61.82 | 61.73 | 4,370 |
| Feb 22 2024 | 61.73 | 0.58 | 0.95% | 61.66 | 61.85 | 61.64 | 2,008 |
