Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BGEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 100.60 | 0.60 | 0.60% | 100.20 | 100.60 | 100.00 | 1,417,933 |
| May 17 2024 | 100.00 | -0.80 | -0.79% | 99.40 | 100.00 | 99.40 | 173,287 |
| May 16 2024 | 100.80 | -0.20 | -0.20% | 100.00 | 101.00 | 100.00 | 543,961 |
| May 15 2024 | 101.00 | 1.50 | 1.51% | 99.60 | 101.20 | 99.40 | 321,166 |
| May 14 2024 | 99.50 | 0.90 | 0.91% | 98.20 | 99.70 | 98.20 | 1,336,902 |
| May 13 2024 | 98.60 | -0.40 | -0.40% | 98.40 | 98.90 | 98.40 | 860,701 |
| May 10 2024 | 99.00 | 1.20 | 1.23% | 97.80 | 99.50 | 97.80 | 483,734 |
| May 09 2024 | 97.80 | 0.20 | 0.20% | 97.60 | 98.10 | 97.00 | 414,883 |
| May 08 2024 | 97.60 | -0.20 | -0.20% | 98.50 | 98.50 | 97.60 | 196,529 |
| May 07 2024 | 97.80 | 1.70 | 1.77% | 94.90 | 98.20 | 94.90 | 581,531 |
| May 03 2024 | 96.10 | 1.00 | 1.05% | 95.30 | 96.10 | 95.00 | 193,149 |
| May 02 2024 | 95.10 | 1.00 | 1.06% | 95.00 | 95.20 | 94.30 | 243,610 |
| May 01 2024 | 94.10 | -1.10 | -1.16% | 94.70 | 95.60 | 93.80 | 283,134 |
| Apr 30 2024 | 95.20 | -0.30 | -0.31% | 95.20 | 95.60 | 94.90 | 350,747 |
| Apr 29 2024 | 95.50 | -0.40 | -0.42% | 97.00 | 97.00 | 95.00 | 440,067 |
| Apr 26 2024 | 95.90 | 1.10 | 1.16% | 95.20 | 95.90 | 95.20 | 118,143 |
| Apr 25 2024 | 94.80 | -1.60 | -1.66% | 96.40 | 96.40 | 94.80 | 975,132 |
| Apr 24 2024 | 96.40 | -0.40 | -0.41% | 97.20 | 97.40 | 95.90 | 683,066 |
| Apr 23 2024 | 96.80 | 1.10 | 1.15% | 96.60 | 97.30 | 96.10 | 395,900 |
| Apr 22 2024 | 95.70 | 0.80 | 0.84% | 95.70 | 95.90 | 95.40 | 188,706 |
| Apr 19 2024 | 94.90 | -0.50 | -0.52% | 94.40 | 94.90 | 94.40 | 138,673 |
| Apr 18 2024 | 95.40 | -0.30 | -0.31% | 96.40 | 96.40 | 95.20 | 323,643 |
| Apr 17 2024 | 95.70 | -0.30 | -0.31% | 96.40 | 96.40 | 95.60 | 463,816 |
| Apr 16 2024 | 96.00 | -1.45 | -1.49% | 95.70 | 96.10 | 95.50 | 362,197 |
| Apr 15 2024 | 97.45 | 0.25 | 0.26% | 99.30 | 99.30 | 96.70 | 514,526 |
| Apr 12 2024 | 97.20 | -0.40 | -0.41% | 97.60 | 98.30 | 96.80 | 1,006,052 |
| Apr 11 2024 | 97.60 | 0.00 | 0.00% | 97.40 | 97.70 | 97.20 | 263,884 |
| Apr 10 2024 | 97.60 | -0.75 | -0.76% | 98.30 | 98.30 | 97.00 | 330,624 |
| Apr 09 2024 | 98.35 | -0.35 | -0.35% | 98.90 | 98.90 | 98.00 | 2,033,518 |
| Apr 08 2024 | 98.70 | 0.70 | 0.71% | 98.00 | 98.70 | 98.00 | 500,715 |
| Apr 05 2024 | 98.00 | -0.50 | -0.51% | 97.00 | 98.50 | 96.50 | 328,935 |
| Apr 04 2024 | 98.50 | 0.60 | 0.61% | 98.50 | 98.50 | 98.50 | 428,167 |
| Apr 03 2024 | 97.90 | 0.70 | 0.72% | 98.20 | 98.90 | 97.50 | 427,316 |
| Apr 02 2024 | 97.20 | -1.40 | -1.42% | 98.50 | 98.50 | 97.20 | 473,909 |
| Mar 28 2024 | 98.60 | 0.20 | 0.20% | 98.50 | 98.90 | 98.20 | 290,974 |
| Mar 27 2024 | 98.40 | -0.10 | -0.10% | 98.20 | 99.00 | 98.20 | 812,493 |
| Mar 26 2024 | 98.50 | 1.30 | 1.34% | 97.20 | 98.90 | 97.20 | 1,103,534 |
| Mar 25 2024 | 97.20 | -0.70 | -0.72% | 98.40 | 98.40 | 97.20 | 372,233 |
| Mar 22 2024 | 97.90 | 0.20 | 0.20% | 97.80 | 98.00 | 97.20 | 505,477 |
| Mar 21 2024 | 97.70 | 0.70 | 0.72% | 98.00 | 98.00 | 97.30 | 524,616 |
| Mar 20 2024 | 97.00 | 0.00 | 0.00% | 97.00 | 97.20 | 96.00 | 377,124 |
| Mar 19 2024 | 97.00 | -0.30 | -0.31% | 97.20 | 97.40 | 96.80 | 1,408,179 |
| Mar 18 2024 | 97.30 | -0.30 | -0.31% | 97.30 | 97.40 | 97.00 | 2,158,998 |
| Mar 15 2024 | 97.60 | 0.10 | 0.10% | 97.00 | 97.70 | 97.00 | 966,386 |
| Mar 14 2024 | 97.50 | -0.30 | -0.31% | 97.00 | 97.90 | 97.00 | 862,309 |
| Mar 13 2024 | 97.80 | 0.30 | 0.31% | 96.00 | 97.90 | 96.00 | 537,528 |
| Mar 12 2024 | 97.50 | 0.70 | 0.72% | 97.80 | 97.80 | 97.20 | 1,223,351 |
| Mar 11 2024 | 96.80 | -0.40 | -0.41% | 97.00 | 97.00 | 96.80 | 713,298 |
| Mar 08 2024 | 97.20 | -0.40 | -0.41% | 97.00 | 97.40 | 96.80 | 776,689 |
| Mar 07 2024 | 97.60 | 0.80 | 0.83% | 96.80 | 97.70 | 96.60 | 354,370 |
| Mar 06 2024 | 96.80 | 0.80 | 0.83% | 97.10 | 97.50 | 95.70 | 1,863,333 |
| Mar 05 2024 | 96.00 | -0.60 | -0.62% | 97.70 | 97.70 | 95.60 | 761,655 |
| Mar 04 2024 | 96.60 | -0.60 | -0.62% | 97.00 | 97.10 | 96.40 | 664,157 |
| Mar 01 2024 | 97.20 | 0.80 | 0.83% | 97.10 | 97.20 | 96.40 | 1,987,836 |
| Feb 29 2024 | 96.40 | 0.00 | 0.00% | 96.60 | 97.20 | 96.40 | 138,805 |
| Feb 28 2024 | 96.40 | -0.20 | -0.21% | 96.00 | 97.00 | 96.00 | 1,221,556 |
| Feb 27 2024 | 96.60 | 0.10 | 0.10% | 97.50 | 97.50 | 96.10 | 284,909 |
| Feb 26 2024 | 96.50 | -0.20 | -0.21% | 95.00 | 96.70 | 95.00 | 481,220 |
| Feb 23 2024 | 96.70 | 0.30 | 0.31% | 95.80 | 96.80 | 92.60 | 847,661 |
| Feb 22 2024 | 96.40 | 1.10 | 1.15% | 96.60 | 97.10 | 96.10 | 401,966 |
| Feb 21 2024 | 95.30 | 0.30 | 0.32% | 96.00 | 96.00 | 95.20 | 352,551 |
