Register for real-time alerts, custom portfolio, and market movers
BGIV24 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 246.60 | 0.10 | 0.04% | 246.50 | 246.90 | 246.50 | 33 |
| Jun 20 2024 | 246.50 | 2.45 | 1.00% | 246.80 | 246.90 | 246.50 | 42 |
| Jun 19 2024 | 244.05 | 2.55 | 1.06% | 244.80 | 244.95 | 243.95 | 31 |
| Jun 18 2024 | 241.50 | -0.75 | -0.31% | 241.50 | 241.50 | 241.00 | 15 |
| Jun 17 2024 | 242.25 | -1.35 | -0.55% | 242.30 | 242.50 | 242.10 | 29 |
| Jun 14 2024 | 243.60 | 1.35 | 0.56% | 243.50 | 244.00 | 243.50 | 18 |
| Jun 13 2024 | 242.25 | -3.05 | -1.24% | 242.30 | 242.30 | 241.65 | 35 |
| Jun 12 2024 | 245.30 | 3.45 | 1.43% | 245.50 | 245.50 | 245.25 | 13 |
| Jun 11 2024 | 241.85 | -2.05 | -0.84% | 243.00 | 243.00 | 241.85 | 13 |
| Jun 10 2024 | 243.90 | 5.55 | 2.33% | 244.50 | 244.50 | 242.95 | 104 |
| Jun 07 2024 | 238.35 | -1.65 | -0.69% | 238.95 | 238.95 | 238.30 | 19 |
| Jun 06 2024 | 240.00 | 2.45 | 1.03% | 239.80 | 240.25 | 239.80 | 23 |
| Jun 05 2024 | 237.55 | -0.95 | -0.40% | 237.65 | 237.65 | 237.55 | 2 |
| Jun 04 2024 | 238.50 | -4.00 | -1.65% | 238.80 | 238.80 | 238.50 | 29 |
| Jun 03 2024 | 242.50 | 1.20 | 0.50% | 242.50 | 242.50 | 242.50 | 5 |
| May 31 2024 | 241.30 | 0.50 | 0.21% | 241.55 | 241.75 | 241.30 | 26 |
| May 29 2024 | 240.80 | 1.30 | 0.54% | 240.80 | 240.80 | 240.80 | 2 |
| May 28 2024 | 239.50 | -1.90 | -0.79% | 240.00 | 240.00 | 239.50 | 27 |
| May 27 2024 | 241.40 | -0.40 | -0.17% | 241.40 | 241.40 | 241.40 | 1 |
| May 24 2024 | 241.80 | 0.80 | 0.33% | 241.80 | 241.80 | 241.80 | 1 |
| May 23 2024 | 241.00 | 2.40 | 1.01% | 242.65 | 242.70 | 240.95 | 89 |
| May 22 2024 | 238.60 | -3.70 | -1.53% | 238.50 | 239.15 | 238.50 | 45 |
| May 21 2024 | 242.30 | 1.10 | 0.46% | 241.65 | 242.60 | 241.65 | 40 |
| May 20 2024 | 241.20 | 2.70 | 1.13% | 241.50 | 242.20 | 241.10 | 33 |
| May 17 2024 | 238.50 | 0.50 | 0.21% | 237.75 | 238.50 | 237.75 | 10 |
| May 16 2024 | 238.00 | 1.25 | 0.53% | 237.80 | 238.30 | 237.80 | 13 |
| May 15 2024 | 236.75 | 0.75 | 0.32% | 236.00 | 237.25 | 235.95 | 653 |
| May 14 2024 | 236.00 | 0.50 | 0.21% | 236.00 | 236.00 | 236.00 | 7 |
| May 13 2024 | 235.50 | -1.80 | -0.76% | 236.05 | 236.05 | 235.50 | 7 |
| May 10 2024 | 237.30 | -1.95 | -0.82% | 239.25 | 239.25 | 235.60 | 852 |
| May 09 2024 | 239.25 | -0.45 | -0.19% | 239.25 | 239.25 | 239.25 | 1 |
| May 08 2024 | 239.70 | -3.80 | -1.56% | 239.70 | 239.70 | 239.50 | 6 |
| May 07 2024 | 243.50 | 0.40 | 0.16% | 243.50 | 243.50 | 243.35 | 10 |
| May 06 2024 | 243.10 | -0.30 | -0.12% | 243.05 | 243.40 | 243.05 | 3 |
| May 03 2024 | 243.40 | 0.90 | 0.37% | 243.95 | 244.40 | 242.50 | 384 |
| May 02 2024 | 242.50 | -1.20 | -0.49% | 243.95 | 243.95 | 242.50 | 18 |
| Apr 30 2024 | 243.70 | -0.90 | -0.37% | 243.55 | 243.70 | 243.50 | 17 |
| Apr 29 2024 | 244.60 | -0.30 | -0.12% | 244.65 | 244.65 | 244.60 | 4 |
| Apr 26 2024 | 244.90 | 0.40 | 0.16% | 244.45 | 245.00 | 244.10 | 97 |
| Apr 25 2024 | 244.50 | -0.80 | -0.33% | 244.45 | 244.50 | 244.45 | 4 |
| Apr 24 2024 | 245.30 | 0.65 | 0.27% | 245.00 | 246.70 | 243.70 | 442 |
| Apr 23 2024 | 244.65 | -4.15 | -1.67% | 245.00 | 245.40 | 244.65 | 16 |
| Apr 22 2024 | 248.80 | 1.80 | 0.73% | 249.15 | 249.50 | 248.80 | 21 |
| Apr 19 2024 | 247.00 | -2.15 | -0.86% | 248.15 | 248.15 | 247.00 | 26 |
| Apr 18 2024 | 249.15 | 0.30 | 0.12% | 249.50 | 250.00 | 248.50 | 331 |
| Apr 17 2024 | 248.85 | 0.35 | 0.14% | 249.50 | 249.50 | 248.50 | 26 |
| Apr 16 2024 | 248.50 | -1.50 | -0.60% | 248.40 | 248.50 | 248.15 | 18 |
| Apr 15 2024 | 250.00 | 3.50 | 1.42% | 249.50 | 250.00 | 249.50 | 30 |
| Apr 12 2024 | 246.50 | 0.90 | 0.37% | 246.50 | 246.55 | 246.50 | 12 |
| Apr 11 2024 | 245.60 | 1.10 | 0.45% | 244.95 | 246.00 | 244.60 | 326 |
| Apr 10 2024 | 244.50 | 0.45 | 0.18% | 244.25 | 244.80 | 244.05 | 167 |
| Apr 09 2024 | 244.05 | -1.05 | -0.43% | 244.25 | 244.25 | 244.05 | 6 |
| Apr 08 2024 | 245.10 | 0.90 | 0.37% | 244.80 | 246.00 | 244.20 | 113 |
| Apr 05 2024 | 244.20 | -0.55 | -0.22% | 244.80 | 244.80 | 244.20 | 3 |
| Apr 04 2024 | 244.75 | -0.50 | -0.20% | 245.25 | 246.00 | 244.15 | 619 |
| Apr 03 2024 | 245.25 | -0.65 | -0.26% | 245.25 | 245.25 | 245.25 | 1 |
| Apr 02 2024 | 245.90 | 0.35 | 0.14% | 245.90 | 246.95 | 245.85 | 207 |
| Apr 01 2024 | 245.55 | 1.55 | 0.64% | 244.00 | 246.30 | 243.50 | 190 |
| Mar 28 2024 | 244.00 | -1.00 | -0.41% | 244.00 | 244.00 | 244.00 | 1 |
| Mar 27 2024 | 245.00 | 1.00 | 0.41% | 245.05 | 245.05 | 245.00 | 2 |
| Mar 26 2024 | 244.00 | 1.00 | 0.41% | 244.00 | 244.05 | 244.00 | 14 |
| Mar 25 2024 | 243.00 | 2.95 | 1.23% | 243.00 | 243.00 | 243.00 | 11 |
