Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,402.20
      (
      -0.94%
      )
      US Tech 100
      14,428.00
      (
      -1.05%
      )
      Dow Jones
      34,440.88
      (
      0.0%
      )
      Brent Oil
      92.475
      (
      0.23%
      )
      Bitcoin
      26,705.50
      (
      -1.57%
      )
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. Boussard And Gavaudan Holding Limited (BGHL)

      7. Boussard And Gavaudan Holding Limited (BGHL) Historical

      BGHL Boussard And Gavaudan Holding Limited

      23.80
      -0.20 (-0.83%)
      Last Updated: 03:05:14
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      BGHL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2023 24.00 0.40 1.69% 24.00 24.00 24.00 500
      Sep 19 2023 23.60 -0.20 -0.84% 23.60 23.60 23.60 1,731
      Sep 18 2023 23.80 0.20 0.85% 23.80 23.80 23.80 350
      Sep 15 2023 23.60 0.00 0.0% 23.60 23.60 23.60 0.00
      Sep 14 2023 23.60 0.00 0.0% 23.60 23.60 23.60 603
      Sep 13 2023 23.60 0.00 0.0% 23.60 23.60 23.60 0.00
      Sep 12 2023 23.60 0.00 0.0% 23.60 23.60 23.60 0.00
      Sep 11 2023 23.60 -0.20 -0.84% 23.60 23.60 23.60 400
      Sep 08 2023 23.80 0.00 0.0% 23.80 23.80 23.80 215
      Sep 07 2023 23.80 0.20 0.85% 23.60 23.80 23.20 12,710
      Sep 06 2023 23.60 0.00 0.0% 23.80 23.80 23.60 58
      Sep 05 2023 23.60 0.20 0.85% 23.60 23.60 23.60 14,241
      Sep 04 2023 23.40 0.00 0.0% 23.40 23.40 23.40 0.00
      Sep 01 2023 23.40 0.00 0.0% 23.40 23.40 23.40 0.00
      Aug 31 2023 23.40 0.00 0.0% 23.40 23.40 23.40 0.00
      Aug 30 2023 23.40 0.00 0.0% 23.80 23.80 23.40 21,545
      Aug 29 2023 23.40 0.00 0.0% 23.40 23.40 23.40 1
      Aug 28 2023 23.40 0.00 0.0% 23.40 23.40 23.40 98
      Aug 25 2023 23.40 0.00 0.0% 23.40 23.40 23.40 2
      Aug 24 2023 23.40 0.00 0.0% 23.40 23.40 23.40 1,217
      Aug 23 2023 23.40 0.00 0.0% 24.00 24.00 23.40 181
      Aug 22 2023 23.40 0.00 0.0% 23.40 23.40 23.40 14,718
      Aug 21 2023 23.40 0.00 0.0% 23.40 23.40 23.40 0.00
      Aug 18 2023 23.40 -0.20 -0.85% 23.40 23.40 23.40 1,176
      Aug 17 2023 23.60 0.00 0.0% 23.40 23.60 23.40 2,600
      Aug 16 2023 23.60 0.00 0.0% 23.60 23.60 23.60 1,270
      Aug 15 2023 23.60 0.00 0.0% 23.60 23.60 23.60 0.00
      Aug 14 2023 23.60 -0.40 -1.67% 23.60 23.60 23.60 300
      Aug 11 2023 24.00 0.40 1.69% 24.00 24.00 24.00 809
      Aug 10 2023 23.60 0.00 0.0% 23.60 23.60 23.60 1,715
      Aug 09 2023 23.60 0.00 0.0% 23.60 23.60 23.60 0.00
      Aug 08 2023 23.60 0.00 0.0% 23.60 23.60 23.60 0.00
      Aug 07 2023 23.60 0.00 0.0% 23.60 23.60 23.60 950
      Aug 04 2023 23.60 0.00 0.0% 23.60 23.60 23.60 1,621
      Aug 03 2023 23.60 -0.40 -1.67% 23.60 23.60 23.60 2,100
      Aug 02 2023 24.00 0.40 1.69% 23.60 24.00 23.60 1,200
      Aug 01 2023 23.60 0.00 0.0% 24.20 24.20 23.60 3,224
      Jul 31 2023 23.60 0.00 0.0% 23.60 23.60 23.60 15
      Jul 28 2023 23.60 0.00 0.0% 23.60 23.60 23.60 27,433
      Jul 27 2023 23.60 -0.40 -1.67% 23.60 23.60 23.60 225
      Jul 26 2023 24.00 0.00 0.0% 24.20 24.20 23.60 44,523
      Jul 25 2023 24.00 2.60 12.15% 22.80 24.00 22.80 135,829
      Jul 24 2023 21.40 0.00 0.0% 21.40 21.40 21.40 6,000
      Jul 21 2023 21.40 -0.40 -1.83% 21.40 21.40 21.40 500
      Jul 20 2023 21.80 0.00 0.0% 21.80 21.80 21.80 850
      Jul 19 2023 21.80 0.40 1.87% 21.80 21.80 21.80 2
      Jul 18 2023 21.40 -0.40 -1.83% 21.40 21.40 21.40 4,354
      Jul 17 2023 21.80 0.20 0.93% 21.80 21.80 21.80 53
      Jul 14 2023 21.60 0.00 0.0% 21.60 21.60 21.60 0.00
      Jul 13 2023 21.60 0.00 0.0% 21.60 21.60 21.60 2,232
      Jul 12 2023 21.60 -0.20 -0.92% 21.60 21.60 21.60 355
      Jul 11 2023 21.80 0.00 0.0% 21.80 21.80 21.80 0.00
      Jul 10 2023 21.80 0.00 0.0% 21.80 21.80 21.80 3,802
      Jul 07 2023 21.80 0.00 0.0% 22.00 22.00 21.80 10,683
      Jul 06 2023 21.80 0.00 0.0% 21.80 22.40 21.80 4,554
      Jul 05 2023 21.80 -0.20 -0.91% 21.80 21.80 21.80 400
      Jul 04 2023 22.00 0.60 2.8% 21.60 22.40 21.60 15,792
      Jul 03 2023 21.40 -0.40 -1.83% 21.40 21.40 21.40 1,027
      Jun 30 2023 21.80 0.00 0.0% 21.80 21.80 21.80 0.00
      Jun 29 2023 21.80 0.20 0.93% 21.80 21.80 21.80 1,000
      Jun 28 2023 21.60 0.00 0.0% 21.80 21.80 21.60 850
      Jun 27 2023 21.60 -0.40 -1.82% 21.80 21.80 21.60 270
      Jun 26 2023 22.00 0.00 0.0% 22.00 22.00 22.00 0.00
      Jun 23 2023 22.00 0.00 0.0% 22.00 22.00 22.00 1,205