BGEO Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 5,050.00 | -10.00 | -0.20% | 5,000.00 | 5,190.00 | 4,800.00 | 140,373 |
Mar 27 2024 | 5,060.00 | 155.00 | 3.16% | 4,860.00 | 5,060.00 | 4,860.00 | 155,941 |
Mar 26 2024 | 4,905.00 | 135.00 | 2.83% | 4,785.00 | 4,910.00 | 4,775.00 | 58,592 |
Mar 25 2024 | 4,770.00 | -15.00 | -0.31% | 4,785.00 | 4,830.00 | 4,730.00 | 63,579 |
Mar 22 2024 | 4,785.00 | -95.00 | -1.95% | 4,885.00 | 4,885.00 | 4,770.00 | 63,709 |
Mar 21 2024 | 4,880.00 | 110.00 | 2.31% | 4,825.00 | 4,915.00 | 4,730.00 | 71,265 |
Mar 20 2024 | 4,770.00 | 25.00 | 0.53% | 4,740.00 | 4,830.00 | 4,685.00 | 111,112 |
Mar 19 2024 | 4,745.00 | -110.00 | -2.27% | 4,830.00 | 4,860.00 | 4,745.00 | 81,191 |
Mar 18 2024 | 4,855.00 | 10.00 | 0.21% | 4,890.00 | 4,945.00 | 4,830.00 | 112,691 |
Mar 15 2024 | 4,845.00 | -335.00 | -6.47% | 5,250.00 | 5,250.00 | 4,735.00 | 235,691 |
Mar 14 2024 | 5,180.00 | 50.00 | 0.97% | 5,210.00 | 5,270.00 | 5,160.00 | 38,876 |
Mar 13 2024 | 5,130.00 | -50.00 | -0.97% | 5,180.00 | 5,310.00 | 5,130.00 | 198,313 |
Mar 12 2024 | 5,180.00 | 70.00 | 1.37% | 5,140.00 | 5,190.00 | 5,120.00 | 38,603 |
Mar 11 2024 | 5,110.00 | -50.00 | -0.97% | 5,160.00 | 5,170.00 | 5,060.00 | 50,559 |
Mar 08 2024 | 5,160.00 | 10.00 | 0.19% | 5,140.00 | 5,190.00 | 5,080.00 | 107,504 |
Mar 07 2024 | 5,150.00 | 0.00 | 0.00% | 5,130.00 | 5,160.00 | 4,985.00 | 141,927 |
Mar 06 2024 | 5,150.00 | 130.00 | 2.59% | 5,040.00 | 5,180.00 | 5,030.00 | 61,236 |
Mar 05 2024 | 5,020.00 | 25.00 | 0.50% | 4,995.00 | 5,190.00 | 4,950.00 | 119,847 |
Mar 04 2024 | 4,995.00 | -25.00 | -0.50% | 5,030.00 | 5,170.00 | 4,955.00 | 185,144 |
Mar 01 2024 | 5,020.00 | 310.00 | 6.58% | 4,745.00 | 5,020.00 | 4,745.00 | 145,860 |
Feb 29 2024 | 4,710.00 | 110.00 | 2.39% | 4,560.00 | 4,740.00 | 4,560.00 | 206,606 |
Feb 28 2024 | 4,600.00 | 80.00 | 1.77% | 4,650.00 | 4,650.00 | 4,535.00 | 115,006 |
Feb 27 2024 | 4,520.00 | -80.00 | -1.74% | 4,580.00 | 4,620.00 | 4,520.00 | 79,023 |
Feb 26 2024 | 4,600.00 | 40.00 | 0.88% | 4,560.00 | 4,620.00 | 4,545.00 | 55,697 |
Feb 23 2024 | 4,560.00 | -10.00 | -0.22% | 4,590.00 | 4,705.00 | 4,515.00 | 98,062 |
Feb 22 2024 | 4,570.00 | 185.00 | 4.22% | 4,395.00 | 4,570.00 | 4,360.00 | 98,964 |
Feb 21 2024 | 4,385.00 | 140.00 | 3.30% | 4,290.00 | 4,385.00 | 4,175.00 | 91,665 |
Feb 20 2024 | 4,245.00 | 20.00 | 0.47% | 4,260.00 | 4,360.00 | 4,185.00 | 93,601 |
Feb 19 2024 | 4,225.00 | 260.00 | 6.56% | 4,055.00 | 4,285.00 | 3,985.00 | 474,667 |
Feb 16 2024 | 3,965.00 | -65.00 | -1.61% | 4,000.00 | 4,140.00 | 3,950.00 | 56,668 |
Feb 15 2024 | 4,030.00 | 160.00 | 4.13% | 3,895.00 | 4,030.00 | 3,820.00 | 59,464 |
Feb 14 2024 | 3,870.00 | 35.00 | 0.91% | 3,850.00 | 3,940.00 | 3,850.00 | 29,480 |
Feb 13 2024 | 3,835.00 | -5.00 | -0.13% | 3,780.00 | 3,840.00 | 3,780.00 | 16,476 |
Feb 12 2024 | 3,840.00 | 90.00 | 2.40% | 3,695.00 | 3,840.00 | 3,695.00 | 31,927 |
Feb 09 2024 | 3,750.00 | 55.00 | 1.49% | 3,690.00 | 3,760.00 | 3,660.00 | 28,477 |
Feb 08 2024 | 3,695.00 | -45.00 | -1.20% | 3,720.00 | 3,740.00 | 3,685.00 | 20,040 |
Feb 07 2024 | 3,740.00 | -60.00 | -1.58% | 3,810.00 | 3,810.00 | 3,710.00 | 20,560 |
Feb 06 2024 | 3,800.00 | 55.00 | 1.47% | 3,820.00 | 3,820.00 | 3,755.00 | 33,089 |
Feb 05 2024 | 3,745.00 | -45.00 | -1.19% | 3,775.00 | 3,800.00 | 3,735.00 | 112,335 |
Feb 02 2024 | 3,790.00 | -5.00 | -0.13% | 3,810.00 | 3,825.00 | 3,780.00 | 23,741 |
Feb 01 2024 | 3,795.00 | 0.00 | 0.00% | 3,735.00 | 3,845.00 | 3,735.00 | 35,629 |
Jan 31 2024 | 3,795.00 | 10.00 | 0.26% | 3,800.00 | 3,815.00 | 3,770.00 | 282,184 |
Jan 30 2024 | 3,785.00 | 30.00 | 0.80% | 3,710.00 | 3,795.00 | 3,710.00 | 32,773 |
Jan 29 2024 | 3,755.00 | -25.00 | -0.66% | 3,725.00 | 3,800.00 | 3,725.00 | 177,926 |
Jan 26 2024 | 3,780.00 | 35.00 | 0.93% | 3,745.00 | 3,780.00 | 3,720.00 | 26,234 |
Jan 25 2024 | 3,745.00 | 10.00 | 0.27% | 3,735.00 | 3,770.00 | 3,715.00 | 27,823 |
Jan 24 2024 | 3,735.00 | 20.00 | 0.54% | 3,800.00 | 3,800.00 | 3,685.00 | 34,830 |
Jan 23 2024 | 3,715.00 | -80.00 | -2.11% | 3,730.00 | 3,795.00 | 3,715.00 | 53,313 |
Jan 22 2024 | 3,795.00 | 20.00 | 0.53% | 3,880.00 | 3,880.00 | 3,775.00 | 33,486 |
Jan 19 2024 | 3,775.00 | -75.00 | -1.95% | 3,860.00 | 3,860.00 | 3,775.00 | 49,237 |
Jan 18 2024 | 3,850.00 | 5.00 | 0.13% | 3,865.00 | 3,880.00 | 3,825.00 | 19,278 |
Jan 17 2024 | 3,845.00 | -60.00 | -1.54% | 3,870.00 | 3,870.00 | 3,795.00 | 54,932 |
Jan 16 2024 | 3,905.00 | -10.00 | -0.26% | 3,850.00 | 3,915.00 | 3,845.00 | 174,866 |
Jan 15 2024 | 3,915.00 | 10.00 | 0.26% | 3,855.00 | 3,945.00 | 3,855.00 | 27,051 |
Jan 12 2024 | 3,905.00 | 0.00 | 0.00% | 3,935.00 | 3,980.00 | 3,880.00 | 26,215 |
Jan 11 2024 | 3,905.00 | -120.00 | -2.98% | 4,040.00 | 4,040.00 | 3,895.00 | 65,053 |
Jan 10 2024 | 4,025.00 | 85.00 | 2.16% | 3,940.00 | 4,045.00 | 3,935.00 | 51,306 |
Jan 09 2024 | 3,940.00 | -5.00 | -0.13% | 3,925.00 | 3,975.00 | 3,905.00 | 50,862 |
Jan 08 2024 | 3,945.00 | 100.00 | 2.60% | 3,870.00 | 3,945.00 | 3,840.00 | 41,321 |
Jan 05 2024 | 3,845.00 | -50.00 | -1.28% | 3,890.00 | 3,905.00 | 3,840.00 | 31,966 |
Jan 04 2024 | 3,895.00 | 0.00 | 0.00% | 3,885.00 | 3,910.00 | 3,860.00 | 36,099 |
Jan 03 2024 | 3,895.00 | -110.00 | -2.75% | 3,950.00 | 3,975.00 | 3,880.00 | 71,385 |
Jan 02 2024 | 4,005.00 | 30.00 | 0.75% | 4,000.00 | 4,020.00 | 3,975.00 | 53,200 |