BGEO Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 24, 2019 1,641.00 1,650.00 1,622.00 1,631.00 105,029
Apr 23, 2019 1,630.00 1,659.00 1,630.00 1,657.00 119,928
Apr 22, 2019 1,653.00 0.00 0.00 1,666.00 0
Apr 19, 2019 1,653.00 1,666.00 1,635.00 1,666.00 112,960
Apr 18, 2019 1,653.00 1,666.00 1,635.00 1,666.00 112,960
Apr 17, 2019 1,680.25 1,685.00 1,662.00 1,664.00 65,217
Apr 16, 2019 1,685.00 1,685.00 1,658.04 1,679.00 95,514
Apr 15, 2019 1,674.00 1,688.00 1,670.00 1,685.00 173,340
Apr 12, 2019 1,710.00 1,710.00 1,679.00 1,680.00 41,994
Apr 11, 2019 1,740.00 1,740.00 1,697.00 1,700.00 68,326
Apr 10, 2019 1,743.00 1,745.00 1,731.00 1,736.00 25,798
Apr 9, 2019 1,738.00 1,744.00 1,721.00 1,740.00 59,349
Apr 8, 2019 1,721.00 1,740.00 1,721.00 1,740.00 17,577
Apr 5, 2019 1,730.00 1,730.00 1,712.00 1,729.00 69,644
Apr 4, 2019 1,679.00 1,745.00 1,679.00 1,732.00 133,620
Apr 3, 2019 1,683.00 1,689.00 1,653.00 1,689.00 36,350
Apr 2, 2019 1,680.00 1,680.00 1,654.00 1,670.00 43,946
Apr 1, 2019 1,672.00 1,672.00 1,650.00 1,667.00 45,856
Mar 29, 2019 1,642.20 1,670.20 1,642.20 1,653.00 71,062
Mar 28, 2019 1,660.00 1,678.20 1,653.00 1,667.40 50,711
Mar 27, 2019 1,654.80 1,688.40 1,648.00 1,670.40 48,394
Mar 26, 2019 1,608.00 1,674.60 1,608.00 1,650.00 102,158
Mar 25, 2019 1,678.20 1,678.20 1,624.60 1,645.00 45,083
Mar 22, 2019 1,693.60 1,693.60 1,630.40 1,646.60 88,049
Mar 21, 2019 1,696.60 1,696.60 1,635.80 1,660.00 89,367
Mar 20, 2019 1,719.80 1,719.80 1,654.20 1,655.60 46,143
Mar 19, 2019 1,674.80 1,714.20 1,674.80 1,686.00 56,680
Mar 18, 2019 1,677.40 1,721.00 1,677.40 1,716.00 77,597
Mar 15, 2019 1,659.80 1,715.00 1,659.80 1,710.60 135,406
Mar 14, 2019 1,644.20 1,705.80 1,644.20 1,700.00 84,244
Mar 13, 2019 1,680.00 1,699.00 1,660.40 1,683.60 49,827
Mar 12, 2019 1,699.20 1,699.20 1,659.60 1,680.00 168,525
Mar 11, 2019 1,585.20 1,637.80 1,585.20 1,637.80 57,969
Mar 8, 2019 1,615.00 1,626.60 1,588.20 1,600.00 115,536
Mar 7, 2019 1,634.00 1,662.60 1,612.00 1,629.00 75,387
Mar 6, 2019 1,690.00 1,690.00 1,641.60 1,647.00 78,477
Mar 5, 2019 1,699.00 1,703.14 1,675.00 1,675.00 39,365
Mar 4, 2019 1,700.00 1,700.20 1,676.80 1,697.40 26,596
Mar 1, 2019 1,710.00 1,710.00 1,683.40 1,690.20 42,330
Feb 28, 2019 1,691.71 1,699.75 1,668.00 1,674.80 67,370
Feb 27, 2019 1,690.00 1,715.00 1,673.80 1,713.20 71,037
Feb 26, 2019 1,680.00 1,695.00 1,671.20 1,690.00 73,162
Feb 25, 2019 1,660.20 1,696.40 1,660.20 1,693.00 49,677
Feb 22, 2019 1,707.60 1,709.63 1,695.80 1,697.00 22,587
Feb 21, 2019 1,700.00 1,709.80 1,676.60 1,699.00 84,139
Feb 20, 2019 1,653.40 1,697.60 1,653.40 1,692.00 56,891
Feb 19, 2019 1,710.40 1,732.20 1,637.20 1,695.60 99,694
Feb 18, 2019 1,690.00 1,732.60 1,682.40 1,725.00 57,600
Feb 15, 2019 1,681.80 1,689.80 1,643.20 1,679.00 61,510
Feb 14, 2019 1,611.40 1,646.80 1,611.40 1,646.80 59,135
Showing 1 to 50 of 261