Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BGOV39 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 41.32 | -0.68 | -1.62% | 41.00 | 41.36 | 40.92 | 1,880 |
| Jun 19 2024 | 42.00 | 0.56 | 1.35% | 42.73 | 43.20 | 42.00 | 1,782 |
| Jun 18 2024 | 41.44 | 0.36 | 0.88% | 41.28 | 41.48 | 41.28 | 619 |
| Jun 17 2024 | 41.08 | 0.42 | 1.03% | 40.72 | 41.08 | 40.72 | 303 |
| Jun 14 2024 | 40.66 | 0.00 | 0.00% | 40.66 | 40.66 | 40.66 | 76 |
| Jun 13 2024 | 40.66 | -0.10 | -0.25% | 40.77 | 40.77 | 40.66 | 269 |
| Jun 12 2024 | 40.76 | 0.60 | 1.49% | 40.16 | 41.00 | 40.16 | 1,927 |
| Jun 11 2024 | 40.16 | 0.08 | 0.20% | 40.20 | 40.20 | 39.84 | 882 |
| Jun 10 2024 | 40.08 | 0.24 | 0.60% | 42.72 | 42.72 | 40.00 | 1,676 |
| Jun 07 2024 | 39.84 | -0.01 | -0.03% | 39.64 | 39.84 | 39.61 | 990 |
| Jun 06 2024 | 39.85 | -0.01 | -0.03% | 39.71 | 40.00 | 39.66 | 920 |
| Jun 05 2024 | 39.86 | 0.21 | 0.53% | 39.88 | 40.00 | 39.78 | 1,549 |
| Jun 04 2024 | 39.65 | 0.41 | 1.04% | 39.63 | 39.84 | 39.31 | 1,981 |
| Jun 03 2024 | 39.24 | 0.20 | 0.51% | 39.40 | 39.40 | 39.20 | 2,781 |
| May 31 2024 | 39.04 | 0.36 | 0.93% | 39.00 | 39.26 | 38.99 | 3,688 |
| May 29 2024 | 38.68 | 0.20 | 0.52% | 38.65 | 38.68 | 38.61 | 1,233 |
| May 28 2024 | 38.48 | -0.52 | -1.33% | 38.58 | 38.58 | 38.48 | 2,275 |
| May 27 2024 | 39.00 | 0.00 | 0.00% | 39.00 | 39.00 | 39.00 | 601 |
| May 24 2024 | 39.00 | 0.50 | 1.30% | 39.00 | 39.00 | 39.00 | 227 |
| May 23 2024 | 38.50 | -0.10 | -0.26% | 38.80 | 38.80 | 38.35 | 293 |
| May 22 2024 | 38.60 | 0.23 | 0.60% | 38.64 | 38.64 | 38.48 | 1,511 |
| May 21 2024 | 38.37 | 0.29 | 0.76% | 38.12 | 38.37 | 38.06 | 454 |
| May 20 2024 | 38.08 | -0.20 | -0.52% | 38.44 | 38.44 | 38.08 | 72 |
| May 17 2024 | 38.28 | -0.28 | -0.73% | 38.36 | 38.36 | 38.28 | 912 |
| May 16 2024 | 38.56 | -0.09 | -0.23% | 38.60 | 38.60 | 38.45 | 538 |
| May 15 2024 | 38.65 | 0.25 | 0.65% | 38.80 | 38.80 | 38.56 | 3,371 |
| May 14 2024 | 38.40 | 0.04 | 0.10% | 38.44 | 38.44 | 38.24 | 166 |
| May 13 2024 | 38.36 | -0.08 | -0.21% | 38.40 | 38.56 | 38.20 | 1,311 |
| May 10 2024 | 38.44 | 0.00 | 0.00% | 38.44 | 38.44 | 38.40 | 252 |
| May 09 2024 | 38.44 | 0.56 | 1.48% | 38.44 | 38.44 | 38.44 | 10 |
| May 08 2024 | 37.88 | 0.00 | 0.00% | 37.91 | 37.91 | 37.88 | 2 |
| May 07 2024 | 37.88 | 0.08 | 0.21% | 37.98 | 37.98 | 37.80 | 170 |
| May 06 2024 | 37.80 | 0.04 | 0.11% | 38.00 | 38.00 | 37.66 | 164 |
| May 03 2024 | 37.76 | -1.00 | -2.58% | 37.78 | 37.84 | 37.68 | 529 |
| May 02 2024 | 38.76 | 0.00 | 0.00% | 38.76 | 38.76 | 38.76 | 0 |
| Apr 30 2024 | 38.76 | 0.64 | 1.68% | 38.35 | 38.76 | 38.35 | 134 |
| Apr 29 2024 | 38.12 | 0.24 | 0.63% | 37.72 | 38.12 | 37.72 | 2,975 |
| Apr 26 2024 | 37.88 | -0.32 | -0.84% | 38.00 | 38.00 | 37.88 | 114 |
| Apr 25 2024 | 38.20 | 0.00 | 0.00% | 38.20 | 38.20 | 38.20 | 0 |
| Apr 24 2024 | 38.20 | 0.12 | 0.32% | 38.24 | 38.24 | 38.20 | 132 |
| Apr 23 2024 | 38.08 | -0.43 | -1.12% | 38.42 | 38.42 | 38.00 | 3,145 |
| Apr 22 2024 | 38.51 | 0.09 | 0.23% | 38.42 | 38.51 | 38.42 | 26 |
| Apr 19 2024 | 38.42 | -0.58 | -1.49% | 39.00 | 39.00 | 38.42 | 195 |
| Apr 18 2024 | 39.00 | 0.12 | 0.31% | 38.88 | 39.00 | 38.80 | 132 |
| Apr 17 2024 | 38.88 | -0.02 | -0.05% | 38.96 | 38.96 | 38.88 | 44 |
| Apr 16 2024 | 38.90 | 0.38 | 0.99% | 38.52 | 38.96 | 38.52 | 513 |
| Apr 15 2024 | 38.52 | 0.24 | 0.63% | 38.26 | 38.52 | 38.26 | 481 |
| Apr 12 2024 | 38.28 | 0.58 | 1.54% | 38.15 | 38.39 | 38.15 | 943 |
| Apr 11 2024 | 37.70 | 0.10 | 0.27% | 37.59 | 37.84 | 37.59 | 1,046 |
| Apr 10 2024 | 37.60 | 0.01 | 0.03% | 37.61 | 37.79 | 37.60 | 218 |
| Apr 09 2024 | 37.59 | -0.02 | -0.05% | 37.61 | 37.61 | 37.51 | 420 |
| Apr 08 2024 | 37.61 | -0.27 | -0.71% | 37.71 | 37.71 | 37.59 | 85 |
| Apr 05 2024 | 37.88 | 0.19 | 0.50% | 37.87 | 37.88 | 37.87 | 137 |
| Apr 04 2024 | 37.69 | -0.15 | -0.40% | 37.64 | 37.75 | 37.62 | 5,445 |
| Apr 03 2024 | 37.84 | -0.13 | -0.34% | 38.08 | 38.08 | 37.84 | 1,251 |
| Apr 02 2024 | 37.97 | -0.18 | -0.47% | 37.90 | 37.97 | 37.90 | 82 |
| Apr 01 2024 | 38.15 | 0.13 | 0.34% | 37.51 | 38.15 | 37.51 | 36 |
| Mar 28 2024 | 38.02 | 0.20 | 0.53% | 37.83 | 38.02 | 37.83 | 147 |
| Mar 27 2024 | 37.82 | 0.11 | 0.29% | 37.77 | 37.82 | 37.77 | 278 |
| Mar 26 2024 | 37.71 | 0.00 | 0.00% | 37.76 | 37.76 | 37.71 | 12 |
| Mar 25 2024 | 37.71 | -0.09 | -0.24% | 37.80 | 37.80 | 37.71 | 137 |
