Register for real-time alerts, custom portfolio, and market movers
BFICGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 32.22 | 0.300 | 0.93% | 31.98 | 32.73 | 31.71 | 0.00 |
| May 29 2024 | 31.92 | -0.240 | -0.74% | 32.14 | 32.39 | 31.71 | 0.00 |
| May 28 2024 | 32.16 | -0.370 | -1.14% | 32.55 | 32.60 | 31.67 | 0.00 |
| May 27 2024 | 32.53 | 0.270 | 0.83% | 30.05 | 33.09 | 29.14 | 0.00 |
| May 26 2024 | 32.26 | -0.400 | -1.22% | 32.63 | 32.72 | 32.16 | 0.00 |
| May 25 2024 | 32.66 | 0.320 | 0.99% | 32.30 | 32.77 | 32.28 | 0.00 |
| May 24 2024 | 32.34 | 0.290 | 0.89% | 32.00 | 32.57 | 31.51 | 0.00 |
| May 23 2024 | 32.05 | -0.510 | -1.56% | 32.61 | 32.94 | 31.53 | 0.00 |
| May 22 2024 | 32.56 | -0.580 | -1.76% | 33.09 | 33.16 | 32.53 | 0.00 |
| May 21 2024 | 33.15 | -0.450 | -1.33% | 33.53 | 33.78 | 32.64 | 0.00 |
| May 20 2024 | 33.59 | 2.32 | 7.40% | 30.05 | 33.61 | 29.14 | 0.00 |
| May 19 2024 | 31.28 | -0.370 | -1.16% | 31.64 | 31.96 | 31.14 | 0.00 |
| May 18 2024 | 31.65 | 0.020 | 0.06% | 31.63 | 31.84 | 31.48 | 0.00 |
| May 17 2024 | 31.63 | 0.710 | 2.31% | 30.91 | 31.85 | 30.87 | 0.00 |
| May 16 2024 | 30.92 | -0.410 | -1.30% | 31.34 | 31.50 | 30.62 | 0.00 |
| May 15 2024 | 31.32 | 2.00 | 6.82% | 29.35 | 31.42 | 29.23 | 0.00 |
| May 14 2024 | 29.32 | -0.720 | -2.38% | 30.05 | 30.13 | 29.10 | 0.00 |
| May 13 2024 | 30.04 | 0.580 | 1.98% | 31.46 | 31.83 | 29.50 | 0.00 |
| May 12 2024 | 29.45 | 0.300 | 1.04% | 29.18 | 29.61 | 29.07 | 0.00 |
| May 11 2024 | 29.15 | -0.070 | -0.23% | 29.14 | 29.43 | 29.00 | 0.00 |
| May 10 2024 | 29.22 | -0.990 | -3.28% | 30.15 | 30.34 | 28.87 | 0.00 |
| May 09 2024 | 30.21 | 0.860 | 2.94% | 29.42 | 30.33 | 29.20 | 0.00 |
| May 08 2024 | 29.35 | -0.650 | -2.18% | 29.94 | 30.24 | 29.23 | 0.00 |
| May 07 2024 | 30.00 | -0.180 | -0.58% | 30.22 | 30.81 | 29.91 | 0.00 |
| May 06 2024 | 30.18 | -0.460 | -1.52% | 31.46 | 32.67 | 30.03 | 0.00 |
| May 05 2024 | 30.64 | 0.110 | 0.36% | 30.61 | 30.88 | 30.13 | 0.00 |
| May 04 2024 | 30.53 | 0.410 | 1.35% | 30.08 | 30.78 | 29.96 | 0.00 |
| May 03 2024 | 30.13 | 1.82 | 6.42% | 28.29 | 30.31 | 28.15 | 0.00 |
| May 02 2024 | 28.31 | 0.340 | 1.23% | 27.95 | 28.57 | 27.32 | 0.00 |
| May 01 2024 | 27.96 | -1.15 | -3.95% | 29.13 | 29.19 | 27.19 | 0.00 |
| Apr 30 2024 | 29.12 | -1.38 | -4.52% | 30.50 | 30.91 | 28.47 | 0.00 |
| Apr 29 2024 | 30.49 | 0.290 | 0.94% | 31.46 | 32.67 | 29.67 | 0.00 |
| Apr 28 2024 | 30.21 | -0.030 | -0.09% | 30.18 | 30.65 | 30.10 | 0.00 |
| Apr 27 2024 | 30.23 | -0.400 | -1.29% | 30.63 | 30.69 | 30.03 | 0.00 |
| Apr 26 2024 | 30.63 | -0.300 | -0.96% | 30.93 | 31.08 | 30.44 | 0.00 |
| Apr 25 2024 | 30.93 | -0.020 | -0.07% | 30.96 | 31.28 | 30.23 | 0.00 |
| Apr 24 2024 | 30.95 | -1.04 | -3.26% | 32.10 | 32.30 | 30.66 | 0.00 |
| Apr 23 2024 | 31.99 | -0.510 | -1.57% | 32.45 | 32.63 | 31.84 | 0.00 |
| Apr 22 2024 | 32.50 | 1.00 | 3.16% | 31.46 | 32.92 | 30.40 | 0.00 |
| Apr 21 2024 | 31.51 | -0.010 | -0.02% | 31.51 | 31.91 | 31.23 | 0.00 |
| Apr 20 2024 | 31.51 | 0.430 | 1.38% | 31.01 | 31.77 | 30.71 | 0.00 |
| Apr 19 2024 | 31.09 | 0.430 | 1.41% | 30.57 | 31.56 | 29.01 | 0.00 |
| Apr 18 2024 | 30.65 | 1.09 | 3.68% | 29.61 | 30.89 | 29.27 | 0.00 |
| Apr 17 2024 | 29.57 | -1.20 | -3.89% | 30.77 | 31.12 | 28.86 | 0.00 |
| Apr 16 2024 | 30.76 | 0.200 | 0.64% | 30.56 | 31.02 | 29.83 | 0.00 |
| Apr 15 2024 | 30.57 | -1.17 | -3.69% | 31.46 | 32.14 | 30.19 | 0.00 |
| Apr 14 2024 | 31.74 | 0.100 | 0.31% | 31.46 | 31.86 | 30.40 | 0.00 |
| Apr 13 2024 | 31.64 | -0.870 | -2.67% | 32.51 | 32.90 | 30.10 | 0.00 |
| Apr 12 2024 | 32.51 | -0.980 | -2.92% | 33.56 | 34.12 | 31.88 | 0.00 |
| Apr 11 2024 | 33.49 | -0.250 | -0.73% | 33.71 | 34.05 | 33.31 | 0.00 |
| Apr 10 2024 | 33.74 | 1.01 | 3.08% | 32.73 | 33.98 | 32.22 | 0.00 |
| Apr 09 2024 | 32.73 | -1.17 | -3.45% | 33.86 | 33.89 | 32.36 | 0.00 |
| Apr 08 2024 | 33.90 | 1.07 | 3.26% | 31.88 | 34.52 | 29.43 | 0.00 |
| Apr 07 2024 | 32.82 | 0.240 | 0.73% | 32.55 | 33.15 | 32.54 | 0.00 |
| Apr 06 2024 | 32.59 | 0.420 | 1.29% | 32.08 | 32.92 | 31.97 | 0.00 |
| Apr 05 2024 | 32.17 | -0.300 | -0.92% | 32.47 | 32.60 | 31.50 | 0.00 |
| Apr 04 2024 | 32.47 | 1.10 | 3.51% | 31.34 | 32.77 | 30.89 | 0.00 |
| Apr 03 2024 | 31.37 | 0.110 | 0.36% | 31.25 | 31.81 | 30.87 | 0.00 |
| Apr 02 2024 | 31.25 | -2.12 | -6.34% | 33.29 | 33.29 | 30.88 | 0.00 |
| Apr 01 2024 | 33.37 | -0.230 | -0.68% | 31.88 | 33.40 | 29.43 | 0.00 |
| Mar 31 2024 | 33.60 | 0.580 | 1.75% | 33.05 | 33.61 | 33.05 | 0.00 |
| Mar 30 2024 | 33.02 | -0.180 | -0.53% | 33.19 | 33.36 | 32.97 | 0.00 |
| Mar 29 2024 | 33.20 | -0.450 | -1.33% | 33.60 | 33.65 | 32.85 | 0.00 |
| Mar 28 2024 | 33.65 | 0.740 | 2.25% | 33.04 | 33.94 | 32.73 | 0.00 |
| Mar 27 2024 | 32.91 | -0.160 | -0.49% | 33.00 | 33.78 | 32.44 | 0.00 |
| Mar 26 2024 | 33.07 | 0.120 | 0.36% | 32.95 | 33.60 | 32.81 | 0.00 |
| Mar 25 2024 | 32.95 | 0.910 | 2.84% | 31.88 | 33.56 | 29.43 | 0.00 |
| Mar 24 2024 | 32.04 | 1.39 | 4.54% | 30.63 | 32.15 | 30.45 | 0.00 |
| Mar 23 2024 | 30.64 | 0.390 | 1.29% | 30.35 | 31.40 | 30.03 | 0.00 |
| Mar 22 2024 | 30.25 | -0.740 | -2.40% | 31.06 | 31.61 | 29.73 | 0.00 |
| Mar 21 2024 | 31.00 | -0.850 | -2.66% | 31.81 | 31.99 | 30.85 | 0.00 |
| Mar 20 2024 | 31.85 | 2.63 | 9.00% | 29.29 | 31.92 | 28.68 | 0.00 |
| Mar 19 2024 | 29.22 | -2.67 | -8.38% | 31.88 | 32.03 | 29.16 | 0.00 |
| Mar 18 2024 | 31.89 | -0.200 | -0.63% | 21.06 | 33.70 | 21.06 | 0.00 |
| Mar 17 2024 | 32.09 | 1.36 | 4.44% | 31.02 | 32.37 | 30.52 | 0.00 |
| Mar 16 2024 | 30.73 | -2.10 | -6.40% | 32.69 | 32.95 | 30.58 | 0.00 |
| Mar 15 2024 | 32.83 | -0.890 | -2.64% | 21.06 | 33.15 | 21.06 | 0.00 |
| Mar 14 2024 | 33.72 | -0.460 | -1.34% | 34.19 | 34.50 | 32.44 | 0.00 |
| Mar 13 2024 | 34.18 | 0.840 | 2.51% | 33.34 | 34.35 | 33.27 | 0.00 |
| Mar 12 2024 | 33.34 | 0.010 | 0.03% | 33.42 | 34.24 | 32.45 | 0.00 |
| Mar 11 2024 | 33.33 | 1.36 | 4.25% | 21.06 | 34.06 | 21.06 | 0.00 |
| Mar 10 2024 | 31.97 | 0.030 | 0.10% | 31.94 | 32.50 | 31.80 | 0.00 |
| Mar 09 2024 | 31.94 | 0.060 | 0.17% | 31.84 | 32.05 | 31.75 | 0.00 |
| Mar 08 2024 | 31.88 | 0.490 | 1.56% | 31.35 | 32.40 | 30.99 | 0.00 |
| Mar 07 2024 | 31.40 | 0.310 | 0.99% | 31.16 | 31.89 | 30.94 | 0.00 |
| Mar 06 2024 | 31.09 | 0.690 | 2.27% | 30.10 | 31.85 | 29.71 | 0.00 |
| Mar 05 2024 | 30.40 | -1.63 | -5.08% | 32.30 | 32.46 | 26.49 | 0.00 |
| Mar 04 2024 | 32.02 | 2.19 | 7.35% | 21.06 | 32.34 | 21.06 | 0.00 |
| Mar 03 2024 | 29.83 | 0.440 | 1.49% | 29.35 | 29.93 | 29.17 | 0.00 |
| Mar 02 2024 | 29.39 | -0.230 | -0.77% | 29.59 | 29.59 | 29.19 | 0.00 |
