Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
BGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 113.80 | -0.60 | -0.52% | 113.00 | 114.20 | 113.00 | 680,714 |
| Apr 17 2024 | 114.40 | -1.20 | -1.04% | 115.40 | 115.40 | 113.00 | 1,599,535 |
| Apr 16 2024 | 115.60 | -1.80 | -1.53% | 116.20 | 116.20 | 114.40 | 514,750 |
| Apr 15 2024 | 117.40 | 0.40 | 0.34% | 115.20 | 117.40 | 115.20 | 1,598,857 |
| Apr 12 2024 | 117.00 | 1.00 | 0.86% | 115.40 | 117.00 | 115.40 | 1,463,341 |
| Apr 11 2024 | 116.00 | 0.00 | 0.00% | 115.80 | 116.40 | 115.40 | 786,444 |
| Apr 10 2024 | 116.00 | -0.40 | -0.34% | 116.20 | 116.80 | 115.80 | 804,817 |
| Apr 09 2024 | 116.40 | -0.60 | -0.51% | 116.00 | 117.00 | 115.60 | 4,531,547 |
| Apr 08 2024 | 117.00 | 0.20 | 0.17% | 116.40 | 117.40 | 116.40 | 1,175,698 |
| Apr 05 2024 | 116.80 | -1.80 | -1.52% | 116.00 | 117.40 | 115.80 | 769,262 |
| Apr 04 2024 | 118.60 | 0.60 | 0.51% | 117.80 | 118.60 | 116.80 | 1,160,666 |
| Apr 03 2024 | 118.00 | 0.00 | 0.00% | 117.00 | 118.40 | 116.40 | 1,318,008 |
| Apr 02 2024 | 118.00 | -3.00 | -2.48% | 120.00 | 120.20 | 118.00 | 1,529,799 |
| Mar 28 2024 | 121.00 | -0.40 | -0.33% | 121.40 | 121.60 | 120.00 | 1,406,808 |
| Mar 27 2024 | 121.40 | -0.80 | -0.65% | 121.40 | 121.60 | 121.40 | 1,021,087 |
| Mar 26 2024 | 122.20 | 0.00 | 0.00% | 122.00 | 122.40 | 121.40 | 1,339,878 |
| Mar 25 2024 | 122.20 | -2.20 | -1.77% | 122.60 | 122.60 | 122.00 | 999,666 |
| Mar 22 2024 | 124.40 | 1.60 | 1.30% | 123.00 | 124.40 | 121.60 | 1,031,727 |
| Mar 21 2024 | 122.80 | 0.20 | 0.16% | 121.40 | 123.40 | 121.20 | 1,384,602 |
| Mar 20 2024 | 122.60 | 0.20 | 0.16% | 122.80 | 122.80 | 122.20 | 951,095 |
| Mar 19 2024 | 122.40 | -1.00 | -0.81% | 123.40 | 123.60 | 122.40 | 1,305,097 |
| Mar 18 2024 | 123.40 | 1.40 | 1.15% | 123.00 | 123.40 | 123.00 | 833,120 |
| Mar 15 2024 | 122.00 | 0.40 | 0.33% | 121.60 | 122.20 | 120.80 | 1,635,140 |
| Mar 14 2024 | 121.60 | 1.20 | 1.00% | 120.40 | 121.80 | 120.40 | 1,124,558 |
| Mar 13 2024 | 120.40 | -2.80 | -2.27% | 122.80 | 122.80 | 120.40 | 1,070,310 |
| Mar 12 2024 | 123.20 | 1.20 | 0.98% | 123.80 | 123.80 | 122.00 | 885,158 |
| Mar 11 2024 | 122.00 | -2.80 | -2.24% | 123.00 | 123.00 | 121.60 | 629,319 |
| Mar 08 2024 | 124.80 | -0.60 | -0.48% | 125.80 | 125.80 | 124.40 | 593,814 |
| Mar 07 2024 | 125.40 | -0.80 | -0.63% | 124.00 | 126.00 | 124.00 | 782,870 |
| Mar 06 2024 | 126.20 | 2.80 | 2.27% | 123.40 | 126.20 | 123.40 | 711,338 |
| Mar 05 2024 | 123.40 | -0.40 | -0.32% | 124.00 | 124.00 | 123.20 | 816,771 |
| Mar 04 2024 | 123.80 | -2.40 | -1.90% | 126.00 | 126.00 | 123.40 | 1,584,355 |
| Mar 01 2024 | 126.20 | 1.80 | 1.45% | 124.40 | 126.20 | 124.40 | 1,221,743 |
| Feb 29 2024 | 124.40 | -0.40 | -0.32% | 124.40 | 125.00 | 123.20 | 3,290,996 |
| Feb 28 2024 | 124.80 | 0.40 | 0.32% | 124.40 | 124.80 | 123.80 | 841,710 |
| Feb 27 2024 | 124.40 | 0.60 | 0.48% | 122.80 | 124.60 | 122.80 | 1,379,350 |
| Feb 26 2024 | 123.80 | 0.60 | 0.49% | 123.40 | 123.80 | 123.00 | 991,371 |
| Feb 23 2024 | 123.20 | -0.60 | -0.48% | 123.40 | 123.80 | 123.20 | 823,500 |
| Feb 22 2024 | 123.80 | -0.80 | -0.64% | 124.20 | 125.00 | 123.80 | 1,665,758 |
| Feb 21 2024 | 124.60 | -0.80 | -0.64% | 124.80 | 124.80 | 124.40 | 1,052,160 |
| Feb 20 2024 | 125.40 | -1.40 | -1.10% | 125.80 | 125.80 | 125.00 | 2,971,307 |
| Feb 19 2024 | 126.80 | 1.80 | 1.44% | 124.40 | 126.80 | 124.40 | 1,011,237 |
| Feb 16 2024 | 125.00 | 2.00 | 1.63% | 125.00 | 125.20 | 123.40 | 1,487,090 |
| Feb 15 2024 | 123.00 | 1.00 | 0.82% | 124.40 | 124.40 | 123.00 | 239,499 |
| Feb 14 2024 | 122.00 | -2.60 | -2.09% | 123.60 | 123.60 | 122.00 | 449,941 |
| Feb 13 2024 | 124.60 | 0.20 | 0.16% | 125.20 | 125.40 | 124.00 | 809,063 |
| Feb 12 2024 | 124.40 | 0.40 | 0.32% | 124.40 | 125.20 | 124.40 | 433,478 |
| Feb 09 2024 | 124.00 | -1.00 | -0.80% | 123.60 | 124.20 | 123.60 | 992,911 |
| Feb 08 2024 | 125.00 | -0.20 | -0.16% | 125.80 | 125.80 | 123.60 | 1,120,307 |
| Feb 07 2024 | 125.20 | -0.80 | -0.63% | 125.00 | 125.60 | 124.00 | 304,674 |
| Feb 06 2024 | 126.00 | -0.20 | -0.16% | 125.20 | 126.40 | 125.00 | 683,208 |
| Feb 05 2024 | 126.20 | -0.40 | -0.32% | 125.80 | 127.60 | 125.80 | 449,080 |
| Feb 02 2024 | 126.60 | 0.40 | 0.32% | 126.20 | 126.60 | 125.40 | 597,395 |
| Feb 01 2024 | 126.20 | 0.00 | 0.00% | 125.00 | 126.20 | 125.00 | 602,206 |
| Jan 31 2024 | 126.20 | 0.40 | 0.32% | 125.40 | 126.20 | 125.00 | 621,563 |
| Jan 30 2024 | 125.80 | 0.60 | 0.48% | 125.20 | 125.80 | 125.00 | 716,801 |
| Jan 29 2024 | 125.20 | -1.20 | -0.95% | 125.40 | 125.80 | 125.20 | 654,482 |
| Jan 26 2024 | 126.40 | -0.40 | -0.32% | 126.00 | 126.40 | 125.20 | 886,559 |
| Jan 25 2024 | 126.80 | 0.40 | 0.32% | 126.00 | 126.80 | 125.60 | 679,596 |
| Jan 24 2024 | 126.40 | 0.80 | 0.64% | 125.40 | 126.40 | 125.40 | 491,698 |
| Jan 23 2024 | 125.60 | -0.80 | -0.63% | 125.20 | 126.00 | 125.20 | 567,790 |
| Jan 22 2024 | 126.40 | 2.00 | 1.61% | 125.00 | 126.40 | 125.00 | 1,151,421 |
