Register for streaming realtime charts, analysis tools, and prices.
BGS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 111.40 | -0.80 | -0.71% | 112.00 | 112.20 | 109.80 | 1,253,893 |
| May 20 2024 | 112.20 | 0.40 | 0.36% | 112.00 | 112.40 | 111.40 | 1,591,417 |
| May 17 2024 | 111.80 | -1.00 | -0.89% | 117.00 | 117.00 | 111.00 | 1,063,747 |
| May 16 2024 | 112.80 | -1.00 | -0.88% | 113.20 | 114.00 | 112.60 | 1,657,296 |
| May 15 2024 | 113.80 | -1.20 | -1.04% | 114.00 | 114.60 | 113.20 | 3,855,101 |
| May 14 2024 | 115.00 | -0.20 | -0.17% | 115.40 | 116.00 | 114.60 | 401,423 |
| May 13 2024 | 115.20 | -0.60 | -0.52% | 116.00 | 116.00 | 115.20 | 1,386,643 |
| May 10 2024 | 115.80 | -0.60 | -0.52% | 116.40 | 116.40 | 115.00 | 1,239,263 |
| May 09 2024 | 116.40 | 0.80 | 0.69% | 116.00 | 117.00 | 116.00 | 263,685 |
| May 08 2024 | 115.60 | 0.60 | 0.52% | 115.60 | 115.60 | 115.60 | 727,054 |
| May 07 2024 | 115.00 | 0.40 | 0.35% | 113.20 | 116.60 | 113.20 | 1,330,273 |
| May 03 2024 | 114.60 | 1.00 | 0.88% | 113.80 | 115.00 | 113.80 | 1,187,349 |
| May 02 2024 | 113.60 | 1.20 | 1.07% | 114.00 | 114.00 | 112.80 | 562,232 |
| May 01 2024 | 112.40 | -0.20 | -0.18% | 112.60 | 113.80 | 112.40 | 725,653 |
| Apr 30 2024 | 112.60 | -0.40 | -0.35% | 114.40 | 114.60 | 112.60 | 1,407,644 |
| Apr 29 2024 | 113.00 | 0.00 | 0.00% | 111.00 | 113.40 | 111.00 | 700,922 |
| Apr 26 2024 | 113.00 | 1.40 | 1.25% | 110.40 | 113.20 | 110.40 | 1,141,239 |
| Apr 25 2024 | 111.60 | -1.00 | -0.89% | 111.40 | 112.20 | 110.80 | 1,260,133 |
| Apr 24 2024 | 112.60 | -2.20 | -1.92% | 113.00 | 114.80 | 112.60 | 950,935 |
| Apr 23 2024 | 114.80 | 1.80 | 1.59% | 113.00 | 114.80 | 113.00 | 1,194,757 |
| Apr 22 2024 | 113.00 | -0.80 | -0.70% | 110.40 | 113.80 | 110.40 | 771,326 |
| Apr 19 2024 | 113.80 | 0.00 | 0.00% | 110.60 | 113.80 | 110.40 | 1,111,807 |
| Apr 18 2024 | 113.80 | -0.60 | -0.52% | 113.00 | 114.20 | 113.00 | 680,714 |
| Apr 17 2024 | 114.40 | -1.20 | -1.04% | 115.40 | 115.40 | 113.00 | 1,599,535 |
| Apr 16 2024 | 115.60 | -1.80 | -1.53% | 116.20 | 116.20 | 114.40 | 514,750 |
| Apr 15 2024 | 117.40 | 0.40 | 0.34% | 115.20 | 117.40 | 115.20 | 1,598,857 |
| Apr 12 2024 | 117.00 | 1.00 | 0.86% | 115.40 | 117.00 | 115.40 | 1,463,341 |
| Apr 11 2024 | 116.00 | 0.00 | 0.00% | 115.80 | 116.40 | 115.40 | 786,444 |
| Apr 10 2024 | 116.00 | -0.40 | -0.34% | 116.20 | 116.80 | 115.80 | 804,817 |
| Apr 09 2024 | 116.40 | -0.60 | -0.51% | 116.00 | 117.00 | 115.60 | 4,531,547 |
| Apr 08 2024 | 117.00 | 0.20 | 0.17% | 116.40 | 117.40 | 116.40 | 1,175,698 |
| Apr 05 2024 | 116.80 | -1.80 | -1.52% | 116.00 | 117.40 | 115.80 | 769,262 |
| Apr 04 2024 | 118.60 | 0.60 | 0.51% | 117.80 | 118.60 | 116.80 | 1,160,666 |
| Apr 03 2024 | 118.00 | 0.00 | 0.00% | 117.00 | 118.40 | 116.40 | 1,318,008 |
| Apr 02 2024 | 118.00 | -3.00 | -2.48% | 120.00 | 120.20 | 118.00 | 1,529,799 |
| Mar 28 2024 | 121.00 | -0.40 | -0.33% | 121.40 | 121.60 | 120.00 | 1,406,808 |
| Mar 27 2024 | 121.40 | -0.80 | -0.65% | 121.40 | 121.60 | 121.40 | 1,021,087 |
| Mar 26 2024 | 122.20 | 0.00 | 0.00% | 122.00 | 122.40 | 121.40 | 1,339,878 |
| Mar 25 2024 | 122.20 | -2.20 | -1.77% | 122.60 | 122.60 | 122.00 | 999,666 |
| Mar 22 2024 | 124.40 | 1.60 | 1.30% | 123.00 | 124.40 | 121.60 | 1,031,727 |
| Mar 21 2024 | 122.80 | 0.20 | 0.16% | 121.40 | 123.40 | 121.20 | 1,384,602 |
| Mar 20 2024 | 122.60 | 0.20 | 0.16% | 122.80 | 122.80 | 122.20 | 951,095 |
| Mar 19 2024 | 122.40 | -1.00 | -0.81% | 123.40 | 123.60 | 122.40 | 1,305,097 |
| Mar 18 2024 | 123.40 | 1.40 | 1.15% | 123.00 | 123.40 | 123.00 | 833,120 |
| Mar 15 2024 | 122.00 | 0.40 | 0.33% | 121.60 | 122.20 | 120.80 | 1,635,140 |
| Mar 14 2024 | 121.60 | 1.20 | 1.00% | 120.40 | 121.80 | 120.40 | 1,124,558 |
| Mar 13 2024 | 120.40 | -2.80 | -2.27% | 122.80 | 122.80 | 120.40 | 1,070,310 |
| Mar 12 2024 | 123.20 | 1.20 | 0.98% | 123.80 | 123.80 | 122.00 | 885,158 |
| Mar 11 2024 | 122.00 | -2.80 | -2.24% | 123.00 | 123.00 | 121.60 | 629,319 |
| Mar 08 2024 | 124.80 | -0.60 | -0.48% | 125.80 | 125.80 | 124.40 | 593,814 |
| Mar 07 2024 | 125.40 | -0.80 | -0.63% | 124.00 | 126.00 | 124.00 | 782,870 |
| Mar 06 2024 | 126.20 | 2.80 | 2.27% | 123.40 | 126.20 | 123.40 | 711,338 |
| Mar 05 2024 | 123.40 | -0.40 | -0.32% | 124.00 | 124.00 | 123.20 | 816,771 |
| Mar 04 2024 | 123.80 | -2.40 | -1.90% | 126.00 | 126.00 | 123.40 | 1,584,355 |
| Mar 01 2024 | 126.20 | 1.80 | 1.45% | 124.40 | 126.20 | 124.40 | 1,221,743 |
| Feb 29 2024 | 124.40 | -0.40 | -0.32% | 124.40 | 125.00 | 123.20 | 3,290,996 |
| Feb 28 2024 | 124.80 | 0.40 | 0.32% | 124.40 | 124.80 | 123.80 | 841,710 |
| Feb 27 2024 | 124.40 | 0.60 | 0.48% | 122.80 | 124.60 | 122.80 | 1,379,350 |
| Feb 26 2024 | 123.80 | 0.60 | 0.49% | 123.40 | 123.80 | 123.00 | 991,371 |
| Feb 23 2024 | 123.20 | -0.60 | -0.48% | 123.40 | 123.80 | 123.20 | 823,500 |
| Feb 22 2024 | 123.80 | -0.80 | -0.64% | 124.20 | 125.00 | 123.80 | 1,665,758 |
