Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGI.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 4.43 | 0.01 | 0.23% | 4.38 | 4.47 | 4.38 | 7,996 |
| May 13 2024 | 4.42 | 0.02 | 0.45% | 4.35 | 4.42 | 4.35 | 12,722 |
| May 10 2024 | 4.40 | 0.03 | 0.69% | 4.37 | 4.40 | 4.37 | 5,974 |
| May 09 2024 | 4.37 | 0.07 | 1.63% | 4.32 | 4.37 | 4.32 | 21,675 |
| May 08 2024 | 4.30 | -0.01 | -0.23% | 4.31 | 4.33 | 4.25 | 8,600 |
| May 07 2024 | 4.31 | 0.08 | 1.89% | 4.22 | 4.35 | 4.22 | 38,062 |
| May 06 2024 | 4.23 | -0.01 | -0.24% | 4.23 | 4.24 | 4.21 | 12,135 |
| May 03 2024 | 4.24 | 0.04 | 0.95% | 4.18 | 4.25 | 4.18 | 8,949 |
| May 02 2024 | 4.20 | 0.02 | 0.48% | 4.18 | 4.24 | 4.18 | 20,000 |
| May 01 2024 | 4.18 | 0.04 | 0.97% | 4.14 | 4.18 | 4.14 | 2,206 |
| Apr 30 2024 | 4.14 | -0.05 | -1.19% | 4.18 | 4.19 | 4.14 | 13,565 |
| Apr 29 2024 | 4.19 | -0.04 | -0.95% | 4.24 | 4.24 | 4.17 | 13,732 |
| Apr 26 2024 | 4.23 | 0.03 | 0.71% | 4.25 | 4.25 | 4.23 | 4,055 |
| Apr 25 2024 | 4.20 | -0.01 | -0.24% | 4.18 | 4.24 | 4.17 | 11,200 |
| Apr 24 2024 | 4.21 | 0.02 | 0.48% | 4.19 | 4.21 | 4.17 | 3,501 |
| Apr 23 2024 | 4.19 | 0.01 | 0.24% | 4.19 | 4.22 | 4.16 | 14,520 |
| Apr 22 2024 | 4.18 | 0.09 | 2.20% | 4.08 | 4.18 | 4.08 | 40,827 |
| Apr 19 2024 | 4.09 | 0.02 | 0.49% | 4.09 | 4.09 | 4.04 | 7,750 |
| Apr 18 2024 | 4.07 | 0.04 | 0.99% | 4.04 | 4.07 | 4.04 | 1,181 |
| Apr 17 2024 | 4.03 | -0.01 | -0.25% | 4.05 | 4.05 | 4.03 | 14,255 |
| Apr 16 2024 | 4.04 | -0.07 | -1.70% | 4.09 | 4.09 | 4.04 | 8,774 |
| Apr 15 2024 | 4.11 | 0.06 | 1.48% | 4.06 | 4.12 | 4.04 | 19,563 |
| Apr 12 2024 | 4.05 | -0.06 | -1.46% | 4.14 | 4.16 | 4.05 | 28,508 |
| Apr 11 2024 | 4.11 | 0.01 | 0.24% | 4.13 | 4.13 | 4.11 | 16,026 |
| Apr 10 2024 | 4.10 | -0.09 | -2.15% | 4.15 | 4.15 | 4.07 | 24,550 |
| Apr 09 2024 | 4.19 | 0.00 | 0.00% | 4.17 | 4.19 | 4.15 | 7,705 |
| Apr 08 2024 | 4.19 | 0.03 | 0.72% | 4.15 | 4.19 | 4.15 | 8,347 |
| Apr 05 2024 | 4.16 | -0.05 | -1.19% | 4.17 | 4.19 | 4.08 | 35,666 |
| Apr 04 2024 | 4.21 | 0.00 | 0.00% | 4.24 | 4.24 | 4.15 | 55,040 |
| Apr 03 2024 | 4.21 | 0.01 | 0.24% | 4.22 | 4.30 | 4.20 | 21,011 |
| Apr 02 2024 | 4.20 | 0.00 | 0.00% | 4.20 | 4.23 | 4.20 | 4,110 |
| Apr 01 2024 | 4.20 | -0.03 | -0.71% | 4.26 | 4.26 | 4.19 | 12,233 |
| Mar 28 2024 | 4.23 | 0.04 | 0.95% | 4.21 | 4.25 | 4.19 | 30,368 |
| Mar 27 2024 | 4.19 | -0.11 | -2.56% | 4.24 | 4.24 | 4.13 | 16,592 |
| Mar 26 2024 | 4.30 | 0.00 | 0.00% | 4.36 | 4.36 | 4.29 | 17,750 |
| Mar 25 2024 | 4.30 | -0.03 | -0.69% | 4.30 | 4.37 | 4.27 | 55,607 |
| Mar 22 2024 | 4.33 | 0.07 | 1.64% | 4.26 | 4.33 | 4.25 | 27,820 |
| Mar 21 2024 | 4.26 | 0.01 | 0.24% | 4.25 | 4.28 | 4.25 | 39,866 |
| Mar 20 2024 | 4.25 | 0.03 | 0.71% | 4.22 | 4.25 | 4.22 | 8,200 |
| Mar 19 2024 | 4.22 | 0.00 | 0.00% | 4.21 | 4.25 | 4.21 | 31,500 |
| Mar 18 2024 | 4.22 | 0.00 | 0.00% | 4.22 | 4.28 | 4.22 | 20,470 |
| Mar 15 2024 | 4.22 | 0.05 | 1.20% | 4.14 | 4.26 | 4.14 | 16,462 |
| Mar 14 2024 | 4.17 | -0.05 | -1.18% | 4.22 | 4.23 | 4.16 | 15,523 |
| Mar 13 2024 | 4.22 | 0.03 | 0.72% | 4.25 | 4.25 | 4.18 | 25,340 |
| Mar 12 2024 | 4.19 | 0.02 | 0.48% | 4.17 | 4.21 | 4.17 | 10,700 |
| Mar 11 2024 | 4.17 | -0.07 | -1.65% | 4.30 | 4.30 | 4.17 | 40,296 |
| Mar 08 2024 | 4.24 | 0.09 | 2.17% | 4.20 | 4.25 | 4.15 | 31,933 |
| Mar 07 2024 | 4.15 | 0.03 | 0.73% | 4.12 | 4.16 | 4.12 | 8,130 |
| Mar 06 2024 | 4.12 | 0.06 | 1.48% | 4.06 | 4.12 | 4.06 | 12,548 |
| Mar 05 2024 | 4.06 | 0.01 | 0.25% | 4.06 | 4.07 | 4.06 | 2,914 |
| Mar 04 2024 | 4.05 | -0.02 | -0.49% | 4.06 | 4.07 | 4.05 | 14,270 |
| Mar 01 2024 | 4.07 | 0.00 | 0.00% | 4.08 | 4.12 | 4.07 | 8,600 |
| Feb 29 2024 | 4.07 | -0.02 | -0.49% | 4.09 | 4.10 | 4.07 | 11,275 |
| Feb 28 2024 | 4.09 | 0.01 | 0.25% | 4.11 | 4.12 | 4.08 | 5,486 |
| Feb 27 2024 | 4.08 | 0.01 | 0.25% | 4.10 | 4.10 | 4.07 | 13,675 |
| Feb 26 2024 | 4.07 | -0.05 | -1.21% | 4.12 | 4.12 | 4.07 | 15,895 |
| Feb 23 2024 | 4.12 | 0.03 | 0.73% | 4.08 | 4.12 | 4.08 | 5,960 |
| Feb 22 2024 | 4.09 | 0.03 | 0.74% | 4.06 | 4.11 | 4.05 | 12,416 |
| Feb 21 2024 | 4.06 | -0.01 | -0.25% | 4.07 | 4.07 | 4.06 | 6,307 |
| Feb 20 2024 | 4.07 | 0.02 | 0.49% | 4.09 | 4.09 | 4.06 | 10,814 |
| Feb 16 2024 | 4.05 | 0.03 | 0.75% | 4.02 | 4.06 | 4.02 | 2,643 |
| Feb 15 2024 | 4.02 | 0.02 | 0.50% | 4.04 | 4.07 | 4.02 | 13,500 |
