Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGNE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 144.12 | 5.13 | 3.69% | 143.45 | 146.22 | 141.78 | 215,687 |
| Apr 23 2024 | 138.99 | 8.05 | 6.15% | 135.75 | 142.22 | 134.68 | 203,615 |
| Apr 22 2024 | 130.94 | 1.42 | 1.10% | 130.55 | 133.09 | 129.96 | 152,563 |
| Apr 19 2024 | 129.52 | -2.44 | -1.85% | 130.00 | 130.85 | 126.9681 | 296,411 |
| Apr 18 2024 | 131.96 | 0.10 | 0.08% | 131.40 | 136.00 | 131.40 | 125,955 |
| Apr 17 2024 | 131.86 | -2.19 | -1.63% | 134.40 | 134.40 | 131.2794 | 200,058 |
| Apr 16 2024 | 134.05 | -4.35 | -3.14% | 138.41 | 138.41 | 133.71 | 298,348 |
| Apr 15 2024 | 138.40 | -2.90 | -2.05% | 141.31 | 142.63 | 137.375 | 228,159 |
| Apr 12 2024 | 141.30 | -4.83 | -3.31% | 145.00 | 146.805 | 140.08 | 139,454 |
| Apr 11 2024 | 146.13 | -3.63 | -2.42% | 147.62 | 148.93 | 145.34 | 243,166 |
| Apr 10 2024 | 149.76 | -4.26 | -2.77% | 150.00 | 150.35 | 147.975 | 264,935 |
| Apr 09 2024 | 154.02 | 4.27 | 2.85% | 153.70 | 155.37 | 150.84 | 115,201 |
| Apr 08 2024 | 149.75 | -0.28 | -0.19% | 148.84 | 151.52 | 148.50 | 109,180 |
| Apr 05 2024 | 150.03 | 0.46 | 0.31% | 148.70 | 151.00 | 148.70 | 81,240 |
| Apr 04 2024 | 149.57 | -2.38 | -1.57% | 153.26 | 153.28 | 149.30 | 81,654 |
| Apr 03 2024 | 151.95 | -1.30 | -0.85% | 153.53 | 154.1224 | 150.79 | 56,991 |
| Apr 02 2024 | 153.25 | -5.98 | -3.76% | 154.145 | 157.32 | 152.695 | 76,673 |
| Apr 01 2024 | 159.23 | 2.84 | 1.82% | 156.00 | 159.34 | 152.77 | 126,964 |
| Mar 28 2024 | 156.39 | 1.31 | 0.84% | 157.00 | 157.38 | 155.09 | 104,129 |
| Mar 27 2024 | 155.08 | 1.27 | 0.83% | 153.05 | 155.915 | 153.01 | 76,134 |
| Mar 26 2024 | 153.81 | -0.11 | -0.07% | 155.96 | 155.99 | 151.49 | 104,417 |
| Mar 25 2024 | 153.92 | 1.90 | 1.25% | 153.14 | 155.63 | 151.945 | 122,678 |
| Mar 22 2024 | 152.02 | -11.68 | -7.13% | 156.48 | 158.10 | 151.85 | 445,487 |
| Mar 21 2024 | 163.70 | -5.92 | -3.49% | 167.10 | 167.835 | 162.50 | 192,989 |
| Mar 20 2024 | 169.62 | 1.52 | 0.90% | 169.44 | 170.3599 | 166.66 | 195,654 |
| Mar 19 2024 | 168.10 | -0.40 | -0.24% | 168.31 | 171.25 | 165.83 | 145,070 |
| Mar 18 2024 | 168.50 | -1.50 | -0.88% | 168.33 | 170.78 | 168.33 | 154,976 |
| Mar 15 2024 | 170.00 | 1.10 | 0.65% | 171.79 | 171.79 | 166.90 | 342,410 |
| Mar 14 2024 | 168.90 | -7.57 | -4.29% | 174.14 | 174.795 | 165.395 | 394,158 |
| Mar 13 2024 | 176.47 | 12.72 | 7.77% | 180.98 | 184.80 | 175.49 | 551,275 |
| Mar 12 2024 | 163.75 | -0.78 | -0.47% | 168.70 | 170.00 | 162.265 | 188,675 |
| Mar 11 2024 | 164.53 | 6.01 | 3.79% | 161.79 | 167.6415 | 158.7249 | 126,937 |
| Mar 08 2024 | 158.52 | -3.73 | -2.30% | 163.80 | 166.07 | 157.39 | 188,348 |
| Mar 07 2024 | 162.25 | 2.73 | 1.71% | 158.04 | 163.10 | 158.04 | 138,972 |
| Mar 06 2024 | 159.52 | -0.90 | -0.56% | 161.28 | 162.02 | 158.79 | 212,584 |
| Mar 05 2024 | 160.42 | -7.44 | -4.43% | 163.81 | 164.665 | 159.78 | 164,851 |
| Mar 04 2024 | 167.86 | 2.84 | 1.72% | 164.26 | 169.035 | 160.59 | 183,199 |
| Mar 01 2024 | 165.02 | -0.63 | -0.38% | 163.81 | 168.11 | 161.6013 | 190,373 |
| Feb 29 2024 | 165.65 | -12.83 | -7.19% | 176.05 | 176.05 | 165.58 | 281,187 |
| Feb 28 2024 | 178.48 | -1.21 | -0.67% | 173.51 | 179.11 | 173.51 | 602,535 |
| Feb 27 2024 | 179.69 | 19.43 | 12.12% | 164.95 | 179.88 | 164.075 | 511,143 |
| Feb 26 2024 | 160.26 | 5.16 | 3.33% | 159.54 | 162.11 | 154.76 | 580,089 |
| Feb 23 2024 | 155.10 | 1.32 | 0.86% | 155.22 | 158.475 | 154.38 | 217,784 |
| Feb 22 2024 | 153.78 | 2.98 | 1.98% | 152.93 | 155.51 | 151.64 | 194,572 |
| Feb 21 2024 | 150.80 | 2.75 | 1.86% | 149.02 | 151.853 | 148.61 | 180,908 |
| Feb 20 2024 | 148.05 | -0.18 | -0.12% | 149.55 | 150.90 | 147.065 | 138,225 |
| Feb 16 2024 | 148.23 | 2.16 | 1.48% | 148.90 | 149.50 | 146.21 | 135,075 |
| Feb 15 2024 | 146.07 | 0.20 | 0.14% | 146.75 | 149.34 | 145.01 | 184,301 |
| Feb 14 2024 | 145.87 | 4.07 | 2.87% | 145.85 | 147.64 | 143.50 | 285,694 |
| Feb 13 2024 | 141.80 | -4.77 | -3.25% | 145.00 | 146.36 | 141.34 | 187,836 |
| Feb 12 2024 | 146.57 | -0.41 | -0.28% | 147.65 | 149.72 | 145.88 | 138,050 |
| Feb 09 2024 | 146.98 | 4.10 | 2.87% | 144.61 | 147.18 | 143.012 | 145,413 |
| Feb 08 2024 | 142.88 | -4.88 | -3.30% | 145.00 | 145.888 | 141.54 | 237,902 |
| Feb 07 2024 | 147.76 | -5.82 | -3.79% | 148.16 | 150.43 | 146.89 | 277,445 |
| Feb 06 2024 | 153.58 | 11.77 | 8.30% | 149.88 | 155.47 | 146.51 | 324,224 |
| Feb 05 2024 | 141.81 | -2.67 | -1.85% | 145.26 | 146.275 | 139.73 | 425,410 |
| Feb 02 2024 | 144.48 | -5.45 | -3.64% | 140.41 | 147.21 | 132.95 | 736,228 |
| Feb 01 2024 | 149.93 | 1.70 | 1.15% | 152.63 | 152.63 | 149.88 | 291,270 |
| Jan 31 2024 | 148.23 | -6.81 | -4.39% | 152.80 | 153.19 | 147.88 | 402,277 |
| Jan 30 2024 | 155.04 | -7.04 | -4.34% | 158.80 | 158.80 | 153.935 | 384,487 |
| Jan 29 2024 | 162.08 | 0.18 | 0.11% | 161.62 | 162.95 | 155.23 | 366,143 |
| Jan 26 2024 | 161.90 | -3.10 | -1.88% | 157.98 | 163.18 | 157.61 | 555,661 |
