Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGIZ24 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 248.65 | 1.65 | 0.67% | 247.00 | 248.65 | 247.00 | 19 |
| Jun 18 2024 | 247.00 | 0.25 | 0.10% | 246.75 | 247.05 | 246.05 | 127 |
| Jun 17 2024 | 246.75 | 0.45 | 0.18% | 245.40 | 246.75 | 245.40 | 12 |
| Jun 14 2024 | 246.30 | -0.40 | -0.16% | 246.55 | 246.75 | 246.00 | 27 |
| Jun 13 2024 | 246.70 | -2.75 | -1.10% | 249.95 | 250.00 | 245.75 | 90 |
| Jun 12 2024 | 249.45 | 1.45 | 0.58% | 248.60 | 250.15 | 248.50 | 85 |
| Jun 11 2024 | 248.00 | 0.00 | 0.00% | 247.40 | 248.60 | 247.40 | 57 |
| Jun 10 2024 | 248.00 | 4.15 | 1.70% | 244.80 | 248.00 | 244.80 | 75 |
| Jun 07 2024 | 243.85 | -1.75 | -0.71% | 244.10 | 244.10 | 243.85 | 15 |
| Jun 06 2024 | 245.60 | 1.10 | 0.45% | 243.35 | 245.60 | 242.95 | 10 |
| Jun 05 2024 | 244.50 | -0.60 | -0.24% | 244.85 | 244.85 | 243.75 | 49 |
| Jun 04 2024 | 245.10 | -3.35 | -1.35% | 246.00 | 246.00 | 245.05 | 11 |
| Jun 03 2024 | 248.45 | 0.45 | 0.18% | 248.00 | 248.45 | 248.00 | 41 |
| May 31 2024 | 248.00 | 2.00 | 0.81% | 247.50 | 248.55 | 247.10 | 51 |
| May 29 2024 | 246.00 | 0.30 | 0.12% | 244.95 | 246.00 | 244.95 | 27 |
| May 28 2024 | 245.70 | -0.60 | -0.24% | 246.20 | 246.20 | 245.70 | 6 |
| May 27 2024 | 246.30 | -0.70 | -0.28% | 247.00 | 247.00 | 246.30 | 11 |
| May 24 2024 | 247.00 | -0.20 | -0.08% | 247.20 | 247.20 | 246.25 | 87 |
| May 23 2024 | 247.20 | 1.95 | 0.80% | 247.20 | 247.20 | 247.20 | 3 |
| May 22 2024 | 245.25 | -1.75 | -0.71% | 245.25 | 245.25 | 245.25 | 2 |
| May 21 2024 | 247.00 | 4.00 | 1.65% | 245.50 | 247.00 | 245.50 | 8 |
| May 20 2024 | 243.00 | 0.00 | 0.00% | 243.00 | 243.00 | 243.00 | 0 |
| May 17 2024 | 243.00 | 0.10 | 0.04% | 241.95 | 243.00 | 241.95 | 7 |
| May 16 2024 | 242.90 | 0.95 | 0.39% | 240.90 | 242.95 | 240.90 | 11 |
| May 15 2024 | 241.95 | 1.95 | 0.81% | 241.55 | 242.00 | 241.55 | 5 |
| May 14 2024 | 240.00 | -0.85 | -0.35% | 239.35 | 240.85 | 239.35 | 16 |
| May 13 2024 | 240.85 | 0.95 | 0.40% | 239.00 | 242.00 | 239.00 | 37 |
| May 10 2024 | 239.90 | -2.15 | -0.89% | 239.05 | 240.70 | 237.50 | 241 |
| May 09 2024 | 242.05 | 0.20 | 0.08% | 242.05 | 242.05 | 242.05 | 1 |
| May 08 2024 | 241.85 | -3.45 | -1.41% | 243.05 | 243.05 | 241.85 | 4 |
| May 07 2024 | 245.30 | -0.60 | -0.24% | 245.30 | 245.30 | 245.30 | 1 |
| May 06 2024 | 245.90 | -0.65 | -0.26% | 245.60 | 245.90 | 245.60 | 8 |
| May 03 2024 | 246.55 | -0.35 | -0.14% | 245.75 | 246.55 | 245.05 | 3 |
| May 02 2024 | 246.90 | -1.25 | -0.50% | 246.85 | 246.90 | 246.85 | 2 |
| Apr 30 2024 | 248.15 | 0.00 | 0.00% | 248.15 | 248.15 | 248.15 | 0 |
| Apr 29 2024 | 248.15 | 0.00 | 0.00% | 248.15 | 248.15 | 248.15 | 0 |
| Apr 26 2024 | 248.15 | -1.80 | -0.72% | 247.75 | 248.65 | 247.75 | 14 |
| Apr 25 2024 | 249.95 | 0.00 | 0.00% | 249.95 | 249.95 | 249.95 | 0 |
| Apr 24 2024 | 249.95 | 0.10 | 0.04% | 249.85 | 250.00 | 249.85 | 19 |
| Apr 23 2024 | 249.85 | -5.70 | -2.23% | 249.85 | 249.85 | 249.85 | 2 |
| Apr 22 2024 | 255.55 | 4.75 | 1.89% | 250.85 | 255.55 | 250.85 | 6 |
| Apr 19 2024 | 250.80 | 0.00 | 0.00% | 250.80 | 250.80 | 250.80 | 0 |
| Apr 18 2024 | 250.80 | 0.00 | 0.00% | 250.75 | 250.80 | 250.75 | 2 |
| Apr 17 2024 | 250.80 | -0.55 | -0.22% | 250.85 | 250.85 | 250.80 | 5 |
| Apr 16 2024 | 251.35 | -0.05 | -0.02% | 251.35 | 251.35 | 251.35 | 1 |
| Apr 15 2024 | 251.40 | 4.40 | 1.78% | 251.40 | 251.40 | 251.40 | 10 |
| Apr 12 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Apr 11 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Apr 10 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Apr 09 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Apr 08 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Apr 05 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Apr 04 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Apr 03 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Apr 02 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Apr 01 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Mar 28 2024 | 247.00 | 0.00 | 0.00% | 247.00 | 247.00 | 247.00 | 0 |
| Mar 27 2024 | 247.00 | 4.50 | 1.86% | 247.00 | 247.00 | 247.00 | 5 |
| Mar 26 2024 | 242.50 | 0.00 | 0.00% | 242.50 | 242.50 | 242.50 | 0 |
| Mar 25 2024 | 242.50 | 0.00 | 0.00% | 242.50 | 242.50 | 242.50 | 0 |
| Mar 22 2024 | 242.50 | -7.60 | -3.04% | 242.15 | 242.50 | 242.15 | 21 |
