BRIG

Blackrock Income And Gro... Historical Data - BRIG

BRIG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 195.00 4.50 2.36% 192.50 195.00 192.50 13,369
Jun 21 2021 190.50 1.50 0.79% 189.00 190.50 189.00 6,642
Jun 18 2021 189.00 0.00 0.0% 189.00 190.00 189.00 2,810
Jun 17 2021 189.00 -3.50 -1.82% 190.50 190.50 189.00 1,132
Jun 16 2021 192.50 -1.50 -0.77% 194.00 194.00 190.00 212
Jun 15 2021 194.00 3.00 1.57% 193.00 194.00 189.50 26,540
Jun 14 2021 191.00 -2.00 -1.04% 193.00 193.00 190.50 6,501
Jun 11 2021 193.00 4.00 2.12% 189.00 193.00 185.50 10,297
Jun 10 2021 189.00 -3.50 -1.82% 192.50 192.50 189.00 1,162
Jun 09 2021 192.50 7.50 4.05% 189.00 192.50 187.50 4,878
Jun 08 2021 185.00 -4.00 -2.12% 189.00 189.00 185.00 691
Jun 07 2021 189.00 1.50 0.8% 187.50 189.50 187.50 3,287
Jun 04 2021 187.50 4.00 2.18% 183.50 187.50 183.50 2,484
Jun 03 2021 183.50 -1.00 -0.54% 184.50 184.50 183.50 1,770
Jun 02 2021 184.50 -1.50 -0.81% 186.00 187.00 184.50 11,028
Jun 01 2021 186.00 0.00 0.0% 186.00 186.00 186.00 0.00
May 31 2021 186.00 0.00 +0.00% 186.00 186.00 186.00 0.00
May 28 2021 186.00 0.00 0.0% 186.00 186.00 186.00 8,262
May 27 2021 186.00 0.00 0.0% 186.00 186.00 186.00 3,071
May 26 2021 186.00 -1.00 -0.53% 187.00 188.00 186.00 70
May 25 2021 187.00 1.00 0.54% 187.00 187.00 186.50 8,128
May 24 2021 186.00 0.00 0.0% 186.00 186.00 186.00 6
May 21 2021 186.00 -2.00 -1.06% 188.00 189.50 186.00 1,096
May 20 2021 188.00 2.00 1.08% 188.00 189.50 187.00 3,446
May 19 2021 186.00 -2.00 -1.06% 188.00 189.50 185.00 25,567
May 18 2021 188.00 2.00 1.08% 188.00 189.50 187.00 4,751
May 17 2021 186.00 0.00 0.0% 186.00 189.50 186.00 24,458
May 14 2021 186.00 8.00 4.49% 178.00 186.00 178.00 19
May 13 2021 178.00 2.00 1.14% 173.00 181.00 171.50 28,952
May 12 2021 176.00 4.00 2.33% 172.00 177.00 172.00 12,620
May 11 2021 172.00 -7.00 -3.91% 181.00 184.50 169.00 46,705
May 10 2021 179.00 -2.00 -1.1% 181.00 185.50 179.00 12,813
May 07 2021 181.00 1.00 0.56% 180.00 182.00 180.00 21,456
May 06 2021 180.00 2.00 1.12% 179.00 181.00 179.00 5,588
May 05 2021 178.00 -4.00 -2.2% 182.00 186.00 175.00 25,971
May 04 2021 182.00 -2.00 -1.09% 182.00 182.00 182.00 19,183
May 03 2021 184.00 0.00 +0.00% 175.00 186.00 175.00 0.00
Apr 30 2021 184.00 7.00 3.95% 175.00 186.00 175.00 36,466
Apr 29 2021 177.00 -8.00 -4.32% 185.00 185.00 177.00 17,538
Apr 28 2021 185.00 0.00 0.0% 183.00 186.00 179.00 15,595
Apr 27 2021 185.00 7.00 3.93% 178.00 185.00 174.00 28,066
Apr 26 2021 178.00 0.00 0.0% 178.00 178.00 178.00 766
Apr 23 2021 178.00 0.00 0.0% 178.00 178.00 178.00 6,047
Apr 22 2021 178.00 0.00 0.0% 178.00 178.00 178.00 1,748
Apr 21 2021 178.00 0.50 0.28% 177.50 185.00 176.00 20,854
Apr 20 2021 177.50 -7.50 -4.05% 190.00 190.00 177.50 21,840
Apr 19 2021 185.00 15.00 8.82% 170.00 187.00 167.50 18,171
Apr 16 2021 170.00 0.00 0.0% 170.00 170.00 170.00 61,959
Apr 15 2021 170.00 0.00 0.0% 170.00 172.50 170.00 75,755
Apr 14 2021 170.00 0.00 0.0% 170.00 170.00 170.00 59,053
Apr 13 2021 170.00 0.00 0.0% 170.00 170.00 170.00 19,657
Apr 12 2021 170.00 0.00 0.0% 170.00 170.00 170.00 58,280
Apr 09 2021 170.00 0.00 0.0% 170.00 170.00 170.00 65,498
Apr 08 2021 170.00 0.00 0.0% 170.00 170.00 170.00 42,005
Apr 07 2021 170.00 0.00 0.0% 170.00 170.00 165.00 45,368
Apr 06 2021 170.00 1.00 0.59% 169.00 172.50 162.00 35,371
Apr 05 2021 169.00 0.00 +0.00% 171.00 171.00 168.00 0.00
Apr 02 2021 169.00 0.00 +0.00% 171.00 171.00 168.00 0.00
Apr 01 2021 169.00 -2.00 -1.17% 171.00 171.00 168.00 14,948
Mar 31 2021 171.00 -13.00 -7.07% 171.50 171.50 171.00 6,075
Mar 30 2021 184.00 9.00 5.14% 175.00 184.00 171.50 21,523
Mar 29 2021 175.00 -2.00 -1.13% 177.00 181.50 175.00 4,241
Mar 26 2021 177.00 -1.00 -0.56% 178.00 184.50 177.00 9,024
Mar 25 2021 178.00 0.00 0.0% 177.00 182.00 177.00 6,000
Your Recent History
LSE
BRIG
Blackrock ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210623 16:55:10