Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 123.50 | 1.00 | 0.82% | 122.50 | 124.00 | 122.50 | 147,615 |
| May 09 2024 | 122.50 | 0.00 | 0.00% | 122.50 | 123.00 | 120.50 | 83,845 |
| May 08 2024 | 122.50 | -0.50 | -0.41% | 122.50 | 122.50 | 122.50 | 40,423 |
| May 07 2024 | 123.00 | 1.50 | 1.23% | 122.50 | 123.00 | 122.50 | 40,998 |
| May 03 2024 | 121.50 | -2.00 | -1.62% | 123.50 | 123.50 | 121.50 | 79,932 |
| May 02 2024 | 123.50 | 0.00 | 0.00% | 123.50 | 123.50 | 123.50 | 65,728 |
| May 01 2024 | 123.50 | -1.00 | -0.80% | 124.50 | 124.50 | 123.50 | 43,087 |
| Apr 30 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 31,198 |
| Apr 29 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 50,913 |
| Apr 26 2024 | 124.50 | 0.50 | 0.40% | 125.50 | 126.00 | 123.50 | 86,531 |
| Apr 25 2024 | 124.00 | -1.50 | -1.20% | 125.50 | 125.50 | 124.00 | 69,406 |
| Apr 24 2024 | 125.50 | 1.00 | 0.80% | 124.50 | 125.50 | 124.50 | 39,757 |
| Apr 23 2024 | 124.50 | 0.50 | 0.40% | 124.00 | 124.50 | 124.00 | 52,157 |
| Apr 22 2024 | 124.00 | -1.00 | -0.80% | 124.00 | 124.00 | 124.00 | 56,323 |
| Apr 19 2024 | 125.00 | 1.00 | 0.81% | 124.00 | 125.00 | 124.00 | 31,421 |
| Apr 18 2024 | 124.00 | 1.50 | 1.22% | 122.50 | 125.00 | 122.50 | 74,089 |
| Apr 17 2024 | 122.50 | -4.50 | -3.54% | 127.00 | 127.00 | 122.50 | 143,008 |
| Apr 16 2024 | 127.00 | 3.50 | 2.83% | 123.50 | 127.00 | 123.50 | 397,060 |
| Apr 15 2024 | 123.50 | -3.50 | -2.76% | 126.50 | 128.50 | 122.50 | 428,920 |
| Apr 12 2024 | 127.00 | 7.00 | 5.83% | 121.50 | 127.00 | 121.50 | 225,761 |
| Apr 11 2024 | 120.00 | -1.50 | -1.23% | 121.50 | 121.50 | 120.00 | 414,629 |
| Apr 10 2024 | 121.50 | 5.50 | 4.74% | 116.00 | 123.50 | 116.00 | 1,289,321 |
| Apr 09 2024 | 116.00 | -2.00 | -1.69% | 118.00 | 120.50 | 116.00 | 531,912 |
| Apr 08 2024 | 118.00 | 11.00 | 10.28% | 110.00 | 125.50 | 110.00 | 1,699,552 |
| Apr 05 2024 | 107.00 | 5.00 | 4.90% | 102.00 | 107.00 | 102.00 | 241,163 |
| Apr 04 2024 | 102.00 | 0.00 | 0.00% | 102.00 | 102.00 | 102.00 | 273,206 |
| Apr 03 2024 | 102.00 | 2.00 | 2.00% | 100.00 | 102.00 | 100.00 | 229,740 |
| Apr 02 2024 | 100.00 | -3.50 | -3.38% | 104.50 | 104.50 | 100.00 | 337,585 |
| Mar 28 2024 | 103.50 | -1.50 | -1.43% | 105.00 | 105.50 | 103.50 | 88,136 |
| Mar 27 2024 | 105.00 | 1.50 | 1.45% | 103.50 | 106.50 | 103.50 | 127,776 |
| Mar 26 2024 | 103.50 | 4.50 | 4.55% | 99.00 | 104.00 | 99.00 | 170,164 |
| Mar 25 2024 | 99.00 | -0.50 | -0.50% | 99.50 | 99.50 | 99.00 | 465,961 |
| Mar 22 2024 | 99.50 | -2.00 | -1.97% | 101.50 | 101.50 | 98.50 | 156,977 |
| Mar 21 2024 | 101.50 | -2.00 | -1.93% | 103.50 | 103.50 | 101.50 | 104,096 |
| Mar 20 2024 | 103.50 | -2.50 | -2.36% | 106.00 | 106.00 | 103.00 | 80,706 |
| Mar 19 2024 | 106.00 | -2.00 | -1.85% | 108.00 | 109.00 | 106.00 | 76,543 |
| Mar 18 2024 | 108.00 | 4.50 | 4.35% | 103.50 | 110.00 | 103.50 | 183,260 |
| Mar 15 2024 | 103.50 | 0.00 | 0.00% | 103.50 | 103.50 | 103.50 | 79,008 |
| Mar 14 2024 | 103.50 | 4.00 | 4.02% | 99.50 | 103.50 | 99.50 | 178,019 |
| Mar 13 2024 | 99.50 | 3.40 | 3.54% | 96.10 | 99.50 | 96.10 | 379,235 |
| Mar 12 2024 | 96.10 | 0.10 | 0.10% | 97.00 | 97.00 | 96.10 | 177,360 |
| Mar 11 2024 | 96.00 | -1.00 | -1.03% | 97.00 | 97.50 | 96.00 | 186,451 |
| Mar 08 2024 | 97.00 | 1.40 | 1.46% | 95.60 | 97.00 | 95.60 | 341,544 |
| Mar 07 2024 | 95.60 | -0.90 | -0.93% | 96.50 | 96.50 | 95.60 | 397,672 |
| Mar 06 2024 | 96.50 | -1.00 | -1.03% | 99.50 | 99.50 | 96.50 | 93,488 |
| Mar 05 2024 | 97.50 | -3.00 | -2.99% | 100.50 | 100.50 | 96.50 | 164,543 |
| Mar 04 2024 | 100.50 | 0.50 | 0.50% | 100.00 | 100.50 | 100.00 | 74,090 |
| Mar 01 2024 | 100.00 | -2.00 | -1.96% | 102.00 | 102.00 | 99.50 | 86,524 |
| Feb 29 2024 | 102.00 | -0.50 | -0.49% | 102.50 | 103.00 | 102.00 | 59,351 |
| Feb 28 2024 | 102.50 | 1.50 | 1.49% | 101.00 | 103.50 | 101.00 | 145,364 |
| Feb 27 2024 | 101.00 | -2.50 | -2.42% | 103.50 | 103.50 | 100.00 | 108,246 |
| Feb 26 2024 | 103.50 | -2.50 | -2.36% | 106.00 | 106.00 | 101.50 | 157,162 |
| Feb 23 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.00 | 106.00 | 52,214 |
| Feb 22 2024 | 106.00 | -2.00 | -1.85% | 107.50 | 107.50 | 104.00 | 168,071 |
| Feb 21 2024 | 108.00 | -4.00 | -3.57% | 112.00 | 112.00 | 108.00 | 105,018 |
| Feb 20 2024 | 112.00 | 2.00 | 1.82% | 110.00 | 112.00 | 110.00 | 44,336 |
| Feb 19 2024 | 110.00 | -2.50 | -2.22% | 112.50 | 112.50 | 107.50 | 99,418 |
| Feb 16 2024 | 112.50 | -2.00 | -1.75% | 114.50 | 114.50 | 112.50 | 69,533 |
| Feb 15 2024 | 114.50 | 6.50 | 6.02% | 108.00 | 117.50 | 108.00 | 317,919 |
| Feb 14 2024 | 108.00 | -1.50 | -1.37% | 109.00 | 109.00 | 108.00 | 157,574 |
| Feb 13 2024 | 109.50 | 10.30 | 10.38% | 98.50 | 109.50 | 98.50 | 728,986 |
| Feb 12 2024 | 99.20 | -3.80 | -3.69% | 101.50 | 101.50 | 99.20 | 177,616 |
