BioGaia AG Historical Data - BGLA | 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

Home
Investing
Stocks
Germany
TG
BioGaia AG (BGLA)
BioGaia AG (BGLA) Historical

BioGaia AG (BGLA)

11.23

0.02

(0.18%)

Closed June 23 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	1.35379061372	11.08	11.39	10.75	647	11.36641947	DE
4	0.29	2.6508226691	10.94	11.39	10.71	375	11.18718514	DE
12	0.5	4.65983224604	10.73	11.77	9.7799999	306	10.95190351	DE
26	2.48	28.3428571429	8.75	11.81	8.75	330	10.41392625	DE
52	2.7800001	32.8994098568	8.4499999	11.81	7.775	482	9.49334332	DE
156	2.7800001	32.8994098568	8.4499999	11.81	7.775	482	9.49334332	DE
260	2.7800001	32.8994098568	8.4499999	11.81	7.775	482	9.49334332	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	11.2	-0.19	-1.67	11.2	11.2	11.2	300
1718915160	11.39	0.37	3.36	10.88	11.39	10.88	2412
1718828760	11.02	0	0.00	11.02	11.02	11.02	0
1718742360	11.02	0.03	0.27	10.75	11.02	10.75	85
1718656020	10.99	-0.09	-0.81	10.99	10.99	10.99	12
1718396820	11.08	-0.06	-0.54	11.08	11.08	11.08	80
1718310420	11.14	0	0.00	11.14	11.14	11.14	0
1718224020	11.14	0.21	1.92	11.14	11.14	11.14	100
1718137620	10.93	0	0.00	10.93	10.93	10.93	0
1718051220	10.93	-0.07	-0.64	11.03	11.06	10.93	1243
1717792020	11	-0.1	-0.90	11	11	11	7
1717705620	11.1	0	0.00	11.1	11.1	11.1	0
1717619220	11.1	-0.19	-1.68	11.1	11.1	11.1	71
1717532820	11.29	0	0.00	11.29	11.29	11.29	0
1717446420	11.29	0.44	4.06	11.02	11.29	11.02	102
1717187220	10.85	0	0.00	10.85	10.85	10.85	0
1717100820	10.85	0	0.00	10.85	10.85	10.85	0
1717014420	10.85	0.14	1.31	10.85	10.85	10.85	280
1716927960	10.71	0	0.00	10.71	10.71	10.71	0
1716841560	10.71	-0.23	-2.10	10.71	10.71	10.71	100
1716582420	10.94	-0.02	-0.18	10.94	10.94	10.94	2
1716496020	10.96	-0.11	-0.99	10.97	10.97	10.92	182
1716409620	11.07	-0.7	-5.95	11.29	11.29	11.07	220
1716323160	11.77	0.39	3.43	11.75	11.77	11.75	1200
1716236760	11.38	0.22	1.97	11.38	11.38	11.38	300
1715977620	11.16	-0.23	-2.02	11.16	11.16	11.16	10
1715891220	11.39	0.43	3.92	11.39	11.39	11.39	2
1715804760	10.96	0	0.00	10.96	10.96	10.96	0
1715718360	10.96	0	0.00	10.96	10.96	10.96	0
1715631960	10.96	0.23	2.14	10.96	10.96	10.96	1148
1715372820	10.73	0	0.00	10.73	10.73	10.73	0
1715286420	10.73	0	0.00	10.73	10.73	10.73	0
1715200020	10.73	0.16	1.51	10.69	10.73	10.69	130
1715113620	10.57	0.79	8.08	9.82	10.57	9.82	950
1715027160	9.7799999	0	0.00	9.7799999	9.7799999	9.7799999	0
1714767960	9.7799999	0	0.00	9.7799999	9.7799999	9.7799999	0
1714681560	9.7799999	-0.22	-2.20	9.7799999	9.7799999	9.7799999	50
1714508820	10	0.06	0.60	10	10	10	606
1714422420	9.94	0	0.00	9.94	9.94	9.94	0
1714163220	9.94	0	0.00	9.94	9.94	9.94	0
1714076820	9.94	-0.16	-1.58	9.94	9.94	9.94	100
1713990360	10.1	0	0.00	10.1	10.1	10.1	0
1713903960	10.1	0	0.00	10.1	10.1	10.1	0
1713817560	10.1	-0.24	-2.32	10.38	10.38	10.1	224
1713558420	10.34	0	0.00	10.34	10.34	10.34	0
1713472020	10.34	0	0.00	10.34	10.34	10.34	0
1713385620	10.34	0.15	1.47	10.34	10.34	10.34	7
1713299220	10.19	0.29	2.93	10.17	10.19	10.17	50
1713212820	9.9	0	0.00	9.9	9.9	9.9	0
1712953620	9.9	-0.09	-0.85	9.9	9.9	9.9	150
1712867220	9.985	-0.13	-1.33	10	10	9.985	22
1712780760	10.119999	0	0.00	10.119999	10.119999	10.119999	0
1712694360	10.119999	0.03	0.30	10.119999	10.119999	10.119999	20
1712607960	10.09	0.03	0.30	10.09	10.119999	10.09	500
1712348820	10.06	0.04	0.40	10.06	10.06	10.06	49
1712262360	10.02	-0.04	-0.40	10.289999	10.289999	10	124
1712175960	10.06	-0.78	-7.20	10.24	10.24	10.06	54
1712089560	10.84	-0.04	-0.37	10.73	10.84	10.73	104
1711661160	10.88	-0.83	-7.09	11	11	10.88	1100
1711574820	11.71	0.07	0.60	11.79	11.79	11.7	165
1711488360	11.64	0.21	1.84	11.64	11.64	11.64	20
1711401960	11.43	-0.06	-0.52	11.43	11.43	11.43	84

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