Boi Gordo (BGIFUT)
BMF
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736546400 | 326.05 | 0.05 | 0.02 | 327.14999 | 327.14999 | 324.6 | 133 |
| 1736460000 | 326 | 1 | 0.31 | 326.55 | 326.6 | 326 | 19 |
| 1736373600 | 325 | 1.95 | 0.60 | 324.6 | 325 | 324.25 | 62 |
| 1736287200 | 323.05 | 0.55 | 0.17 | 322.89999 | 323.05 | 322.25 | 16 |
| 1736200800 | 322.5 | -4 | -1.23 | 322.45 | 323.5 | 322.1 | 13 |
| 1735941600 | 326.5 | 4.5 | 1.40 | 326.5 | 326.5 | 325.89999 | 110 |
| 1735855200 | 322 | 5.2 | 1.64 | 321.75 | 322.45 | 321.75 | 37 |
| 1735596000 | 316.8 | 0 | 0.00 | 316.8 | 316.8 | 316.8 | 0 |
| 1735336800 | 316.8 | 1.35 | 0.43 | 316.2 | 316.8 | 315.89999 | 66 |
| 1735250400 | 315.45 | -2.05 | -0.65 | 315.5 | 315.5 | 315.45 | 3 |
| 1734991200 | 317.5 | -0.5 | -0.16 | 317.5 | 317.5 | 317.5 | 1 |
| 1734732000 | 318 | -0.1 | -0.03 | 318.39999 | 318.39999 | 318 | 34 |
| 1734645600 | 318.1 | 5.35 | 1.71 | 318.05 | 318.1 | 318.05 | 5 |
| 1734559200 | 312.75 | 1.75 | 0.56 | 312.5 | 313 | 312.5 | 22 |
| 1734472800 | 311 | -1 | -0.32 | 311.1 | 311.64999 | 310.95 | 72 |
| 1734386400 | 312 | 2.8 | 0.91 | 311.95 | 312.95 | 311.7 | 245 |
| 1734127200 | 309.2 | 3.2 | 1.05 | 309.85 | 310 | 308.85 | 14 |
| 1734040800 | 306 | -0.9 | -0.29 | 303.85 | 306.05 | 303.85 | 15 |
| 1733954400 | 306.89999 | -3.25 | -1.05 | 307.1 | 307.55 | 305.75 | 59 |
| 1733868000 | 310.14999 | 0.4 | 0.13 | 310.25 | 310.3 | 309.55 | 82 |
| 1733781600 | 309.75 | 0.55 | 0.18 | 309.75 | 309.75 | 309.75 | 3 |
| 1733522400 | 309.2 | 2.85 | 0.93 | 309.89999 | 310.6 | 308.7 | 33 |
| 1733436000 | 306.35 | -0.65 | -0.21 | 306.64999 | 306.64999 | 305.75 | 65 |
| 1733349600 | 307 | -7 | -2.23 | 307.5 | 308.75 | 305.1 | 212 |
| 1733263200 | 314 | -0.5 | -0.16 | 313.1 | 314.5 | 312.89999 | 106 |
| 1733176800 | 314.5 | -36 | -10.27 | 314.3 | 315 | 313 | 189 |
| 1732917600 | 350.5 | -0.1 | -0.03 | 350.5 | 350.9 | 349.4 | 263 |
| 1732831200 | 350.6 | -1.2 | -0.34 | 350.5 | 350.9 | 350.05 | 41 |
| 1732744800 | 351.8 | 1.95 | 0.56 | 352.4 | 352.4 | 351.8 | 8 |
| 1732658400 | 349.85 | -2.45 | -0.70 | 349.8 | 350.05 | 349.7 | 54 |
| 1732572000 | 352.3 | 2.45 | 0.70 | 351.95 | 353.2 | 351.95 | 44 |
| 1732312800 | 349.85 | 3.85 | 1.11 | 350 | 350.25 | 349.85 | 8 |
| 1732226400 | 346 | 2.5 | 0.73 | 345.4 | 346 | 345.4 | 34 |
| 1732053600 | 343.5 | -1.15 | -0.33 | 341.95 | 343.8 | 340.6 | 69 |
| 1731967200 | 344.65 | 1.65 | 0.48 | 344.1 | 344.65 | 343.6 | 40 |
| 1731621600 | 343 | 0.05 | 0.01 | 343.25 | 343.25 | 342.8 | 45 |
| 1731535200 | 342.95 | 8.6 | 2.57 | 342.65 | 343 | 342.4 | 49 |
| 1731448800 | 334.35 | 0 | 0.00 | 337.95 | 338.2 | 334.35 | 14 |
| 1731362400 | 334.35 | 4.35 | 1.32 | 334.05 | 334.8 | 334.05 | 12 |
| 1731103200 | 330 | -4.1 | -1.23 | 333.2 | 333.2 | 330 | 372 |
| 1731016800 | 334.1 | -1.1 | -0.33 | 334.95 | 335 | 334.1 | 157 |
| 1730930400 | 335.2 | 6.2 | 1.88 | 334.45 | 335.2 | 334.45 | 142 |
| 1730844000 | 329 | 4 | 1.23 | 328.05 | 329.5 | 328 | 34 |
| 1730757600 | 325 | -1.6 | -0.49 | 324.5 | 325 | 323.39999 | 42 |
| 1730498400 | 326.6 | 10.7 | 3.39 | 325.89999 | 327.05 | 325.1 | 424 |
| 1730412000 | 315.89999 | 0.8 | 0.25 | 315.1 | 316 | 315.1 | 535 |
| 1730325600 | 315.1 | 0.15 | 0.05 | 315.1 | 315.1 | 315.1 | 1 |
| 1730239200 | 314.95 | -0.55 | -0.17 | 315.5 | 315.6 | 314.7 | 1015 |
| 1730152800 | 315.5 | 2.5 | 0.80 | 315.5 | 315.5 | 315.25 | 9 |
| 1729893600 | 313 | -0.2 | -0.06 | 312.75 | 313 | 312.75 | 28 |
| 1729807200 | 313.2 | -0.8 | -0.25 | 313.64999 | 313.64999 | 313.1 | 20 |
| 1729720800 | 314 | 0.5 | 0.16 | 314.05 | 314.05 | 314 | 115 |
| 1729634400 | 313.5 | 3.5 | 1.13 | 312.75 | 313.5 | 312.75 | 51 |
| 1729548000 | 310 | 2.35 | 0.76 | 310 | 310.35 | 309.95 | 72 |
| 1729288800 | 307.64999 | -1.35 | -0.44 | 308.14999 | 308.35 | 307.55 | 129 |
| 1729202400 | 309 | 0 | 0.00 | 308.05 | 309 | 308 | 27 |
| 1729116000 | 309 | -0.8 | -0.26 | 309.25 | 309.25 | 308.5 | 32 |
| 1729029600 | 309.8 | -2.2 | -0.71 | 310.55 | 310.7 | 309.8 | 41 |
| 1728943200 | 312 | 7.1 | 2.33 | 311.75 | 312.75 | 310.85 | 258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
