Benguet Corporation BC (CE) (BGUUF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0178 | 27.3006134969 | 0.0652 | 0.0652 | 0.0652 | 19200 | 0.0652 | CS |
| 4 | 0.033 | 66 | 0.05 | 0.083 | 0.05 | 16446 | 0.07598079 | CS |
| 12 | 0.038 | 84.4444444444 | 0.045 | 0.083 | 0.045 | 20482 | 0.06513971 | CS |
| 26 | 0.023 | 38.3333333333 | 0.06 | 0.083 | 0.045 | 34665 | 0.06950998 | CS |
| 52 | 0.013 | 18.5714285714 | 0.07 | 0.083 | 1.0E-6 | 21759 | 0.06823088 | CS |
| 156 | -0.012 | -12.6315789474 | 0.095 | 0.13 | 1.0E-6 | 18985 | 0.08441317 | CS |
| 260 | 0.068 | 453.333333333 | 0.015 | 0.13 | 1.0E-6 | 28269 | 0.04454208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719264420 | 0.0651999 | 0 | 0.00 | 0.0651999 | 0.0651999 | 0.0651999 | 0 |
| 1719005220 | 0.0651999 | -0.0178 | -21.45 | 0.0651999 | 0.0651999 | 0.0651999 | 19200 |
| 1718919000 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1718746200 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1718659800 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1718400600 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1718314200 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1718227800 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1718141400 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1718055000 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1717795800 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1717709400 | 0.083 | 0.033 | 66.00 | 0.06 | 0.083 | 0.06 | 30000 |
| 1717622940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717536540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717450140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717190940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717104540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717018140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716931740 | 0.05 | -0.0194 | -27.95 | 0.05 | 0.05 | 0.05 | 138 |
| 1716586140 | 0.0694 | 0 | 0.00 | 0.0694 | 0.0694 | 0.0694 | 0 |
| 1716499740 | 0.0694 | 0 | 0.00 | 0.0694 | 0.0694 | 0.0694 | 0 |
| 1716413340 | 0.0694 | 0 | 0.00 | 0.0694 | 0.0694 | 0.0694 | 0 |
| 1716326940 | 0.0694 | 0 | 0.00 | 0.0694 | 0.0694 | 0.0694 | 0 |
| 1716240540 | 0.0694 | 0 | 0.00 | 0.0694 | 0.0694 | 0.0694 | 0 |
| 1715981340 | 0.0694 | 0.0034 | 5.15 | 0.0694 | 0.0694 | 0.0694 | 4740 |
| 1715894520 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1715808120 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1715721720 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1715635320 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1715376120 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1715289720 | 0.066 | 0.004 | 6.45 | 0.066 | 0.066 | 0.066 | 58821 |
| 1715203800 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1715117400 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1715031000 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1714771800 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1714685400 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1714599000 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1714512600 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1714426140 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1714166940 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1714080540 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1713994140 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
| 1713907740 | 0.062 | 0.017 | 37.78 | 0.062 | 0.062 | 0.062 | 472 |
| 1713820980 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713561780 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713475380 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713388980 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713302580 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713216180 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1712956980 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1712870580 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1712784180 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1712697780 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1712611380 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1712352180 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1712265780 | 0.045 | -0.0284 | -38.69 | 0.045 | 0.045 | 0.045 | 30000 |
| 1712151000 | 0.0734 | 0 | 0.00 | 0.0734 | 0.0734 | 0.0734 | 0 |
| 1712064600 | 0.0734 | 0 | 0.00 | 0.0734 | 0.0734 | 0.0734 | 0 |
| 1711978200 | 0.0734 | 0 | 0.00 | 0.0734 | 0.0734 | 0.0734 | 0 |
| 1711632600 | 0.0734 | 0 | 0.00 | 0.0734 | 0.0734 | 0.0734 | 0 |
| 1711546200 | 0.0734 | 0 | 0.00 | 0.0734 | 0.0734 | 0.0734 | 0 |
| 1711459800 | 0.0734 | 0 | 0.00 | 0.0734 | 0.0734 | 0.0734 | 0 |
| 1711373400 | 0.0734 | 0 | 0.00 | 0.0734 | 0.0734 | 0.0734 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
