Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BRGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 614.00 | -8.00 | -1.29% | 623.00 | 623.00 | 609.00 | 133,662 |
| Apr 24 2024 | 622.00 | 1.00 | 0.16% | 623.00 | 627.00 | 619.00 | 132,896 |
| Apr 23 2024 | 621.00 | 4.00 | 0.65% | 622.00 | 624.00 | 619.00 | 80,346 |
| Apr 22 2024 | 617.00 | 3.00 | 0.49% | 611.00 | 619.00 | 611.00 | 116,966 |
| Apr 19 2024 | 614.00 | 3.00 | 0.49% | 609.00 | 614.00 | 607.00 | 154,865 |
| Apr 18 2024 | 611.00 | -6.00 | -0.97% | 630.00 | 630.00 | 610.00 | 81,320 |
| Apr 17 2024 | 617.00 | -1.00 | -0.16% | 614.00 | 624.00 | 613.00 | 159,898 |
| Apr 16 2024 | 618.00 | -8.00 | -1.28% | 620.00 | 623.00 | 615.00 | 106,445 |
| Apr 15 2024 | 626.00 | 1.00 | 0.16% | 632.00 | 633.00 | 626.00 | 106,064 |
| Apr 12 2024 | 625.00 | -3.00 | -0.48% | 640.00 | 640.00 | 623.00 | 147,820 |
| Apr 11 2024 | 628.00 | -4.00 | -0.63% | 632.00 | 632.00 | 623.00 | 49,695 |
| Apr 10 2024 | 632.00 | 3.00 | 0.48% | 630.00 | 635.00 | 624.00 | 140,935 |
| Apr 09 2024 | 629.00 | -4.00 | -0.63% | 624.00 | 640.00 | 624.00 | 116,447 |
| Apr 08 2024 | 633.00 | 0.00 | 0.00% | 636.00 | 637.00 | 633.00 | 165,502 |
| Apr 05 2024 | 633.00 | -4.00 | -0.63% | 625.00 | 633.00 | 624.00 | 106,016 |
| Apr 04 2024 | 637.00 | 3.00 | 0.47% | 632.00 | 644.00 | 632.00 | 141,007 |
| Apr 03 2024 | 634.00 | 1.00 | 0.16% | 634.00 | 637.00 | 627.00 | 164,993 |
| Apr 02 2024 | 633.00 | -5.00 | -0.78% | 630.00 | 638.00 | 630.00 | 150,031 |
| Mar 28 2024 | 638.00 | -2.00 | -0.31% | 647.00 | 647.00 | 637.00 | 65,428 |
| Mar 27 2024 | 640.00 | 2.00 | 0.31% | 628.00 | 646.00 | 628.00 | 145,637 |
| Mar 26 2024 | 638.00 | 1.00 | 0.16% | 644.00 | 644.00 | 632.00 | 129,584 |
| Mar 25 2024 | 637.00 | -5.00 | -0.78% | 641.00 | 641.00 | 630.00 | 111,393 |
| Mar 22 2024 | 642.00 | 0.00 | 0.00% | 635.00 | 642.00 | 635.00 | 241,298 |
| Mar 21 2024 | 642.00 | 12.00 | 1.90% | 639.00 | 642.00 | 635.00 | 165,822 |
| Mar 20 2024 | 630.00 | 0.00 | 0.00% | 630.00 | 635.00 | 629.00 | 151,126 |
| Mar 19 2024 | 630.00 | -5.00 | -0.79% | 633.00 | 636.00 | 626.00 | 96,979 |
| Mar 18 2024 | 635.00 | -6.00 | -0.94% | 649.00 | 649.00 | 635.00 | 150,957 |
| Mar 15 2024 | 641.00 | 5.00 | 0.79% | 638.00 | 641.00 | 635.00 | 212,925 |
| Mar 14 2024 | 636.00 | 0.00 | 0.00% | 636.00 | 649.00 | 636.00 | 152,555 |
| Mar 13 2024 | 636.00 | -1.00 | -0.16% | 650.00 | 650.00 | 635.00 | 315,621 |
| Mar 12 2024 | 637.00 | -3.00 | -0.47% | 646.00 | 646.00 | 637.00 | 211,077 |
| Mar 11 2024 | 640.00 | -5.00 | -0.78% | 653.00 | 653.00 | 635.00 | 71,952 |
| Mar 08 2024 | 645.00 | -5.00 | -0.77% | 650.00 | 650.00 | 641.00 | 107,843 |
| Mar 07 2024 | 650.00 | 11.00 | 1.72% | 643.00 | 651.00 | 642.00 | 241,931 |
| Mar 06 2024 | 639.00 | -1.00 | -0.16% | 636.00 | 640.00 | 636.00 | 131,398 |
| Mar 05 2024 | 640.00 | -3.00 | -0.47% | 638.00 | 642.00 | 635.00 | 110,025 |
| Mar 04 2024 | 643.00 | 4.00 | 0.63% | 639.00 | 643.00 | 637.00 | 153,399 |
| Mar 01 2024 | 639.00 | 10.00 | 1.59% | 629.00 | 639.00 | 629.00 | 191,384 |
| Feb 29 2024 | 629.00 | 6.00 | 0.96% | 616.00 | 631.00 | 616.00 | 169,902 |
| Feb 28 2024 | 623.00 | -7.00 | -1.11% | 621.00 | 627.00 | 621.00 | 128,943 |
| Feb 27 2024 | 630.00 | 1.00 | 0.16% | 629.00 | 630.00 | 624.00 | 69,583 |
| Feb 26 2024 | 629.00 | 4.00 | 0.64% | 624.00 | 629.00 | 624.00 | 58,952 |
| Feb 23 2024 | 625.00 | 1.00 | 0.16% | 624.00 | 627.00 | 624.00 | 110,128 |
| Feb 22 2024 | 624.00 | 11.00 | 1.79% | 620.00 | 626.00 | 620.00 | 151,811 |
| Feb 21 2024 | 613.00 | -3.00 | -0.49% | 610.00 | 618.00 | 610.00 | 67,529 |
| Feb 20 2024 | 616.00 | -1.00 | -0.16% | 617.00 | 617.00 | 612.00 | 121,312 |
| Feb 19 2024 | 617.00 | 0.00 | 0.00% | 609.00 | 617.00 | 609.00 | 113,795 |
| Feb 16 2024 | 617.00 | 8.00 | 1.31% | 613.00 | 617.00 | 610.00 | 104,070 |
| Feb 15 2024 | 609.00 | 9.00 | 1.50% | 600.00 | 609.00 | 597.00 | 114,283 |
| Feb 14 2024 | 600.00 | 7.00 | 1.18% | 594.00 | 600.00 | 594.00 | 121,118 |
| Feb 13 2024 | 593.00 | 0.00 | 0.00% | 586.00 | 593.00 | 586.00 | 165,980 |
| Feb 12 2024 | 593.00 | 2.00 | 0.34% | 590.00 | 596.00 | 590.00 | 108,430 |
| Feb 09 2024 | 591.00 | 10.00 | 1.72% | 585.00 | 591.00 | 585.00 | 84,787 |
| Feb 08 2024 | 581.00 | 4.00 | 0.69% | 568.00 | 585.00 | 568.00 | 123,278 |
| Feb 07 2024 | 577.00 | -1.00 | -0.17% | 577.00 | 579.00 | 577.00 | 58,999 |
| Feb 06 2024 | 578.00 | 3.00 | 0.52% | 579.00 | 580.00 | 575.00 | 78,613 |
| Feb 05 2024 | 575.00 | 2.00 | 0.35% | 574.00 | 577.00 | 572.00 | 101,956 |
| Feb 02 2024 | 573.00 | 4.00 | 0.70% | 575.00 | 575.00 | 568.00 | 90,689 |
| Feb 01 2024 | 569.00 | 0.00 | 0.00% | 559.00 | 571.00 | 558.00 | 87,086 |
| Jan 31 2024 | 569.00 | 3.00 | 0.53% | 563.00 | 569.00 | 563.00 | 87,071 |
| Jan 30 2024 | 566.00 | 4.00 | 0.71% | 556.00 | 567.00 | 556.00 | 122,520 |
| Jan 29 2024 | 562.00 | 2.00 | 0.36% | 559.00 | 562.00 | 559.00 | 84,924 |
