Register to chat with like-minded investors on our interactive forums.
BEG.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 106.50 | -2.00 | -1.84% | 108.50 | 109.00 | 106.50 | 990 |
| Jun 04 2024 | 108.50 | 1.50 | 1.40% | 107.00 | 108.50 | 107.00 | 1,121 |
| Jun 03 2024 | 107.00 | -0.25 | -0.23% | 107.25 | 108.00 | 104.45 | 15,000 |
| May 31 2024 | 107.25 | -1.25 | -1.15% | 108.50 | 108.50 | 107.00 | 0.00 |
| May 30 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.50 | 0.00 |
| May 29 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.50 | 0.00 |
| May 28 2024 | 108.50 | 1.50 | 1.40% | 107.00 | 108.50 | 107.00 | 1,000 |
| May 24 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.50 | 107.00 | 15,628 |
| May 23 2024 | 107.00 | 1.75 | 1.66% | 105.25 | 108.00 | 105.25 | 0.00 |
| May 22 2024 | 105.25 | -1.75 | -1.64% | 107.00 | 107.00 | 105.00 | 0.00 |
| May 21 2024 | 107.00 | 2.00 | 1.90% | 105.00 | 111.00 | 105.00 | 19,629 |
| May 20 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0.00 |
| May 17 2024 | 105.00 | 1.50 | 1.45% | 103.50 | 106.50 | 103.50 | 0.00 |
| May 16 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 0.00 |
| May 15 2024 | 103.50 | -1.50 | -1.43% | 105.00 | 105.00 | 103.50 | 0.00 |
| May 14 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0.00 |
| May 13 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 105.00 | 0.00 |
| May 10 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 106.50 | 105.00 | 0.00 |
| May 09 2024 | 105.00 | -0.25 | -0.24% | 105.25 | 108.00 | 105.00 | 0.00 |
| May 08 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 106.50 | 105.00 | 0.00 |
| May 07 2024 | 105.25 | 0.00 | 0.00% | 105.25 | 105.25 | 105.00 | 0.00 |
| May 03 2024 | 105.25 | -0.75 | -0.71% | 106.00 | 106.50 | 104.475 | 4,803 |
| May 02 2024 | 106.00 | -1.50 | -1.40% | 107.50 | 108.25 | 105.75 | 0.00 |
| May 01 2024 | 107.50 | 0.50 | 0.47% | 107.00 | 107.50 | 105.50 | 0.00 |
| Apr 30 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 108.75 | 106.25 | 0.00 |
| Apr 29 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 108.75 | 106.25 | 0.00 |
| Apr 26 2024 | 107.00 | 0.50 | 0.47% | 106.50 | 108.75 | 106.25 | 0.00 |
| Apr 25 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 106.50 | 106.50 | 0.00 |
| Apr 24 2024 | 106.50 | 0.00 | 0.00% | 106.50 | 108.00 | 106.50 | 0.00 |
| Apr 23 2024 | 106.50 | 1.25 | 1.19% | 105.25 | 106.50 | 105.00 | 0.00 |
| Apr 22 2024 | 105.25 | 0.25 | 0.24% | 105.00 | 108.00 | 104.228 | 31,418 |
| Apr 19 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 108.00 | 104.50 | 0.00 |
| Apr 18 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 104.50 | 0.00 |
| Apr 17 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.00 | 104.00 | 12,613 |
| Apr 16 2024 | 105.00 | -2.00 | -1.87% | 107.00 | 107.00 | 103.95 | 300 |
| Apr 15 2024 | 107.00 | 0.00 | 0.00% | 107.00 | 107.00 | 107.00 | 0.00 |
| Apr 12 2024 | 107.00 | -1.00 | -0.93% | 108.00 | 110.00 | 105.6752 | 20,000 |
| Apr 11 2024 | 108.00 | -0.50 | -0.46% | 108.50 | 110.00 | 107.00 | 0.00 |
| Apr 10 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.00 | 0.00 |
| Apr 09 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.00 | 0.00 |
| Apr 08 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 110.00 | 106.273 | 27,186 |
| Apr 05 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 108.00 | 0.00 |
| Apr 04 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 106.1607 | 36,469 |
| Apr 03 2024 | 108.50 | 0.00 | 0.00% | 108.50 | 108.50 | 107.00 | 58,000 |
| Apr 02 2024 | 108.50 | -2.00 | -1.81% | 110.50 | 110.50 | 106.50 | 36,256 |
| Mar 28 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.75 | 108.90 | 19,502 |
| Mar 27 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.50 | 109.00 | 17,919 |
| Mar 26 2024 | 110.50 | -0.25 | -0.23% | 110.75 | 110.75 | 107.95 | 2,582 |
| Mar 25 2024 | 110.75 | -1.25 | -1.12% | 112.00 | 112.05 | 110.50 | 406 |
| Mar 22 2024 | 112.00 | 0.00 | 0.00% | 112.00 | 113.25 | 110.675 | 500 |
| Mar 21 2024 | 112.00 | -1.00 | -0.88% | 112.00 | 113.25 | 112.00 | 0.00 |
| Mar 20 2024 | 113.00 | 1.00 | 0.89% | 112.00 | 113.25 | 112.00 | 530,000 |
| Mar 19 2024 | 112.00 | -0.25 | -0.22% | 112.25 | 113.50 | 111.50 | 9,600 |
| Mar 18 2024 | 112.25 | 0.00 | 0.00% | 112.25 | 114.20 | 110.00 | 432 |
| Mar 15 2024 | 112.25 | 0.00 | 0.00% | 112.25 | 113.50 | 111.50 | 0.00 |
| Mar 14 2024 | 112.25 | 0.75 | 0.67% | 112.06 | 113.50 | 110.00 | 1,410 |
| Mar 13 2024 | 111.50 | -0.75 | -0.67% | 112.25 | 113.50 | 111.50 | 0.00 |
| Mar 12 2024 | 112.25 | 0.75 | 0.67% | 111.50 | 113.50 | 111.50 | 9,362 |
| Mar 11 2024 | 111.50 | 1.00 | 0.90% | 110.50 | 112.00 | 110.00 | 8,351 |
| Mar 08 2024 | 110.50 | 0.00 | 0.00% | 110.50 | 110.88 | 110.50 | 500 |
