BSEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.01	0.01	0.01	0.01	0.01	-0.97%	10,000
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-	3,000
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	2.31%	50,000
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-2.13%	27,000
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	1.14%	2,504
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	-5.82%	36,400
Jul 23, 2026	0.01	0.01	0.01	0.01	0.01	0.78%	15,006
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	-	25,000
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	-0.77%	49,000
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-	7,280
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	-	4,601
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	-	7,416
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-	32,014
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	-	13,500
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	-	3,500
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	1.72%	6,901
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-1.69%	23,250
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	2.36%	2,500
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-2.31%	3,418
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-	2,700
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	1.72%	5,300
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	-7.54%	8,320
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-1.69%	226,000
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	-5.64%	26,300
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	4.31%	12,500
Jun 8, 2026	0.01	0.01	0.01	0.01	0.01	5.81%	6,500
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-	29,200
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-	2,500
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-2.81%	51,480
May 28, 2026	0.01	0.01	0.01	0.01	0.01	1.02%	7,700
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-	4,500
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-1.21%	1,000
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-5.12%	21,500
May 20, 2026	0.01	0.01	0.01	0.01	0.01	0.31%	325
May 19, 2026	0.01	0.01	0.01	0.01	0.01	5.41%	800
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-7.50%	4,416
May 15, 2026	0.01	0.02	0.01	0.02	0.02	-6.48%	54,000
May 14, 2026	0.01	0.02	0.01	0.02	0.02	-12.83%	113,752
May 13, 2026	0.02	0.02	0.02	0.02	0.02	6.36%	200
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-7.98%	4,997
May 11, 2026	0.02	0.02	0.02	0.02	0.02	8.67%	9,800
May 7, 2026	0.02	0.02	0.01	0.02	0.02	-8.95%	51,669
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-	17,500
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-2.56%	15,000
May 4, 2026	0.02	0.02	0.01	0.02	0.02	5.35%	130,763
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-5.08%	20,000
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	-	500
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-	16,288
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	6.00%	555
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-5.66%	19,500