ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BBGI Bbgi Global Infrastructure S.a.

128.00
-0.40 (-0.31%)
Last Updated: 03:30:14
Delayed by 15 minutes

BBGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 128.40 2.60 2.07% 125.80 128.60 125.80 1,418,437
Mar 26 2024 125.80 0.60 0.48% 125.60 126.00 125.40 862,464
Mar 25 2024 125.20 -1.40 -1.11% 127.00 127.00 125.20 1,778,231
Mar 22 2024 126.60 0.40 0.32% 126.40 127.60 126.40 1,724,811
Mar 21 2024 126.20 0.60 0.48% 127.80 127.80 126.00 1,187,513
Mar 20 2024 125.60 -0.40 -0.32% 126.00 126.40 125.60 756,047
Mar 19 2024 126.00 -0.60 -0.47% 126.80 127.00 126.00 989,361
Mar 18 2024 126.60 -0.20 -0.16% 125.60 127.20 125.60 1,145,101
Mar 15 2024 126.80 1.00 0.79% 126.00 126.80 125.00 1,156,530
Mar 14 2024 125.80 -1.00 -0.79% 127.00 127.40 125.40 754,048
Mar 13 2024 126.80 0.20 0.16% 127.00 127.60 126.60 14,429,143
Mar 12 2024 126.60 0.20 0.16% 127.00 127.80 126.00 943,578
Mar 11 2024 126.40 -1.00 -0.78% 127.20 127.20 125.60 1,350,721
Mar 08 2024 127.40 0.80 0.63% 126.20 127.40 126.00 820,485
Mar 07 2024 126.60 0.20 0.16% 126.60 127.60 125.20 3,232,484
Mar 06 2024 126.40 1.20 0.96% 125.00 128.00 124.00 1,723,665
Mar 05 2024 125.20 1.60 1.29% 125.00 125.20 123.60 623,726
Mar 04 2024 123.60 0.00 0.00% 124.40 124.60 123.20 1,618,376
Mar 01 2024 123.60 0.40 0.32% 123.60 124.40 123.20 1,788,995
Feb 29 2024 123.20 0.60 0.49% 122.00 123.20 121.80 736,011
Feb 28 2024 122.60 -1.20 -0.97% 124.00 126.00 122.00 2,256,460
Feb 27 2024 123.80 0.20 0.16% 122.80 125.60 122.80 754,652
Feb 26 2024 123.60 1.40 1.15% 124.20 124.20 122.20 1,159,325
Feb 23 2024 122.20 -0.20 -0.16% 122.80 122.80 122.20 795,283
Feb 22 2024 122.40 -3.80 -3.01% 123.40 123.60 122.40 847,783
Feb 21 2024 126.20 0.40 0.32% 125.80 127.40 125.60 1,901,007
Feb 20 2024 125.80 0.40 0.32% 125.60 126.80 125.20 2,539,906
Feb 19 2024 125.40 1.40 1.13% 124.00 125.60 123.80 4,798,345
Feb 16 2024 124.00 -0.40 -0.32% 124.00 125.00 123.20 5,473,007
Feb 15 2024 124.40 1.40 1.14% 122.40 124.40 122.40 2,488,942
Feb 14 2024 123.00 0.00 0.00% 123.00 123.60 122.20 3,114,166
Feb 13 2024 123.00 0.40 0.33% 122.00 123.00 121.00 4,298,411
Feb 12 2024 122.60 -1.00 -0.81% 124.00 124.00 121.00 1,802,130
Feb 09 2024 123.60 1.60 1.31% 121.60 123.60 121.60 8,584,960
Feb 08 2024 122.00 -0.80 -0.65% 123.00 123.20 121.60 2,576,091
Feb 07 2024 122.80 -0.60 -0.49% 123.20 123.20 122.60 5,174,776
Feb 06 2024 123.40 -0.40 -0.32% 124.00 124.00 123.20 5,673,541
Feb 05 2024 123.80 -2.60 -2.06% 127.00 128.20 123.20 5,059,351
Feb 02 2024 126.40 -2.20 -1.71% 131.40 131.40 126.40 1,098,850
Feb 01 2024 128.60 -2.20 -1.68% 130.00 130.80 128.60 1,916,725
Jan 31 2024 130.80 0.20 0.15% 130.60 130.80 130.00 1,351,240
Jan 30 2024 130.60 -1.40 -1.06% 131.00 132.00 130.20 1,124,314
Jan 29 2024 132.00 0.20 0.15% 132.00 132.00 132.00 562,806
Jan 26 2024 131.80 -0.20 -0.15% 132.60 132.60 131.80 1,496,624
Jan 25 2024 132.00 0.00 0.00% 131.80 132.00 131.40 1,774,788
Jan 24 2024 132.00 -0.60 -0.45% 132.60 133.00 132.00 673,770
Jan 23 2024 132.60 -1.00 -0.75% 133.80 133.80 132.60 1,321,645
Jan 22 2024 133.60 0.60 0.45% 133.20 134.60 132.80 652,988
Jan 19 2024 133.00 -0.40 -0.30% 133.40 134.20 133.00 778,999
Jan 18 2024 133.40 0.60 0.45% 133.20 135.60 133.20 829,809
Jan 17 2024 132.80 -1.40 -1.04% 134.20 134.20 131.20 697,386
Jan 16 2024 134.20 0.20 0.15% 135.20 135.40 133.40 723,552
Jan 15 2024 134.00 -0.80 -0.59% 135.00 135.20 134.00 1,123,619
Jan 12 2024 134.80 -0.40 -0.30% 136.20 136.20 134.80 681,392
Jan 11 2024 135.20 -2.00 -1.46% 137.80 137.80 135.20 600,133
Jan 10 2024 137.20 -1.60 -1.15% 138.20 138.60 137.20 1,305,258
Jan 09 2024 138.80 0.80 0.58% 138.60 138.80 138.20 336,462
Jan 08 2024 138.00 0.40 0.29% 137.20 138.60 136.60 690,415
Jan 05 2024 137.60 1.20 0.88% 137.00 138.20 137.00 1,038,733
Jan 04 2024 136.40 -1.80 -1.30% 138.20 139.20 135.80 1,024,807
Jan 03 2024 138.20 -2.20 -1.57% 140.20 141.00 138.20 881,703
Jan 02 2024 140.40 -1.20 -0.85% 140.40 142.20 140.40 618,068
Dec 29 2023 141.60 -0.60 -0.42% 141.40 142.20 140.20 301,952

Your Recent History

Delayed Upgrade Clock