BGU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	48.25	48.25	48.25	48.25	48.25	1.15%	100
Dec 23, 2024	47.60	47.78	47.60	47.70	47.70	-	1,600
Dec 20, 2024	47.85	47.85	47.68	47.70	47.70	0.59%	400
Dec 19, 2024	47.42	47.42	47.42	47.42	47.42	-2.25%	100
Dec 18, 2024	48.97	48.97	48.51	48.51	48.51	-0.86%	514
Dec 17, 2024	49.10	49.10	48.86	48.93	48.93	-0.55%	2,300
Dec 16, 2024	49.47	49.47	49.20	49.20	49.20	0.37%	1,416
Dec 13, 2024	49.02	49.05	49.02	49.02	49.02	0.55%	1,410
Dec 12, 2024	48.75	48.75	48.75	48.75	48.75	-0.08%	100
Dec 11, 2024	48.79	48.79	48.79	48.79	48.79	0.21%	200
Dec 10, 2024	48.80	48.80	48.69	48.69	48.69	-0.23%	300
Dec 9, 2024	48.92	48.92	48.71	48.80	48.80	-0.73%	600
Dec 6, 2024	49.15	49.16	49.15	49.16	49.16	1.30%	220
Dec 5, 2024	48.78	48.78	48.53	48.53	48.53	-1.84%	2,805
Dec 4, 2024	49.65	49.66	49.44	49.44	49.44	-0.52%	612
Dec 3, 2024	49.74	49.74	49.70	49.70	49.70	0.02%	300
Dec 2, 2024	49.69	49.69	49.69	49.69	49.69	-0.02%	235
Nov 29, 2024	49.83	49.89	49.70	49.70	49.70	-0.20%	1,300
Nov 28, 2024	49.80	49.80	49.80	49.80	49.80	0.44%	200
Nov 27, 2024	49.64	49.64	49.58	49.58	49.58	-0.60%	336
Nov 26, 2024	49.78	49.88	49.78	49.88	49.88	0.91%	1,100
Nov 25, 2024	49.47	49.47	49.32	49.43	49.43	1.33%	1,200
Nov 22, 2024	48.60	48.78	48.58	48.78	48.78	0.27%	1,600
Nov 21, 2024	48.65	48.65	48.65	48.65	48.65	1.59%	300
Nov 20, 2024	47.89	47.89	47.89	47.89	47.89	0.10%	200
Nov 19, 2024	47.99	47.99	47.84	47.84	47.84	-1.22%	1,444
Nov 18, 2024	48.39	48.50	48.39	48.43	48.43	-1.48%	700
Nov 15, 2024	49.16	49.16	49.16	49.16	49.16	-0.02%	-
Nov 14, 2024	49.17	49.17	49.17	49.17	49.17	-0.69%	100
Nov 13, 2024	49.49	49.51	49.49	49.51	49.51	0.45%	200
Nov 12, 2024	49.36	49.36	49.29	49.29	49.29	-0.38%	410
Nov 11, 2024	49.48	49.48	49.48	49.48	49.48	-	-
Nov 8, 2024	49.52	49.52	49.48	49.48	49.48	1.50%	400
Nov 7, 2024	48.75	48.75	48.75	48.75	48.75	3.02%	100
Nov 6, 2024	47.32	47.32	47.32	47.32	47.32	0.11%	-
Nov 5, 2024	47.17	47.27	47.17	47.27	47.27	0.36%	200
Nov 4, 2024	47.23	47.23	47.05	47.10	47.10	0.58%	1,712
Nov 1, 2024	46.83	46.83	46.83	46.83	46.83	-0.19%	-
Oct 31, 2024	46.84	46.93	46.84	46.92	46.92	-0.95%	1,600
Oct 30, 2024	47.37	47.37	47.37	47.37	47.37	-0.11%	100
Oct 29, 2024	47.42	47.42	47.42	47.42	47.42	0.49%	101
Oct 28, 2024	47.19	47.19	47.19	47.19	47.19	-0.15%	-
Oct 25, 2024	47.26	47.36	47.19	47.26	47.26	0.23%	2,001
Oct 24, 2024	47.08	47.15	47.08	47.15	47.15	-0.51%	200
Oct 23, 2024	47.24	47.39	47.24	47.39	47.39	-0.44%	1,900
Oct 22, 2024	47.60	47.60	47.60	47.60	47.60	-1.06%	100
Oct 21, 2024	48.09	48.23	48.09	48.11	48.11	-0.68%	800
Oct 18, 2024	48.30	48.44	48.30	48.44	48.44	0.29%	100
Oct 17, 2024	48.30	48.30	48.30	48.30	48.30	-0.02%	200
Oct 16, 2024	48.31	48.31	48.31	48.31	48.31	0.46%	500
Oct 15, 2024	48.09	48.09	48.09	48.09	48.09	0.02%	-
Oct 11, 2024	48.10	48.10	48.08	48.08	48.08	0.67%	315
Oct 10, 2024	47.70	47.79	47.70	47.76	47.76	0.27%	400
Oct 9, 2024	47.50	47.72	47.50	47.63	47.63	2.43%	305
Oct 8, 2024	46.50	46.50	46.50	46.50	46.50	-	-
Oct 7, 2024	46.80	46.80	46.47	46.50	46.50	-	400
Oct 4, 2024	46.50	46.50	46.50	46.50	46.50	-0.30%	-
Oct 3, 2024	46.64	46.64	46.64	46.64	46.64	-0.04%	-
Oct 2, 2024	46.70	46.70	46.65	46.66	46.66	0.30%	2,800
Oct 1, 2024	46.52	46.52	46.52	46.52	46.52	-0.75%	200
Sep 30, 2024	46.87	46.87	46.87	46.87	46.87	0.11%	-
Sep 27, 2024	47.05	47.05	46.82	46.82	46.82	0.19%	400
Sep 26, 2024	46.70	46.73	46.70	46.73	46.73	0.93%	225
Sep 25, 2024	46.30	46.30	46.30	46.30	46.30	-0.17%	535
Sep 24, 2024	46.46	46.46	46.38	46.38	46.38	-0.56%	1,000
Sep 23, 2024	46.73	46.76	46.64	46.64	46.64	-1.10%	400
Sep 20, 2024	47.16	47.16	47.16	47.16	47.16	0.86%	-
Sep 19, 2024	46.76	46.76	46.76	46.76	46.76	-0.09%	-
Sep 18, 2024	46.80	46.80	46.80	46.80	46.80	-0.02%	200
Sep 17, 2024	46.84	46.84	46.81	46.81	46.81	-	300
Sep 16, 2024	46.81	46.81	46.81	46.81	46.81	0.28%	212
Sep 13, 2024	46.68	46.68	46.68	46.68	46.68	1.02%	3,500
Sep 12, 2024	45.74	46.21	45.73	46.21	46.21	0.96%	600
Sep 11, 2024	45.77	45.77	45.77	45.77	45.77	1.06%	100
Sep 10, 2024	45.29	45.29	45.29	45.29	45.29	-0.04%	-
Sep 9, 2024	45.02	45.32	45.02	45.31	45.31	1.39%	300
Sep 6, 2024	44.93	44.93	44.66	44.69	44.69	-0.56%	1,300
Sep 5, 2024	44.92	44.94	44.92	44.94	44.94	-1.64%	200
Sep 4, 2024	45.64	45.69	45.64	45.69	45.69	0.15%	503
Sep 3, 2024	45.60	45.62	45.60	45.62	45.62	-0.98%	217
Aug 30, 2024	45.65	46.07	45.65	46.07	46.07	0.88%	1,700
Aug 29, 2024	45.88	45.88	45.67	45.67	45.67	0.40%	800
Aug 28, 2024	45.53	45.53	45.31	45.49	45.49	0.04%	500
Aug 27, 2024	45.47	45.47	45.47	45.47	45.47	-0.04%	240
Aug 26, 2024	45.49	45.49	45.49	45.49	45.49	-0.48%	200
Aug 23, 2024	45.71	45.71	45.71	45.71	45.71	-0.28%	400
Aug 22, 2024	45.85	45.85	45.84	45.84	45.84	-0.39%	19,316
Aug 21, 2024	45.95	46.02	45.88	46.02	46.02	0.39%	1,900
Aug 20, 2024	45.90	45.90	45.84	45.84	45.84	-0.15%	200
Aug 19, 2024	45.92	45.92	45.91	45.91	45.91	-0.02%	100
Aug 16, 2024	45.91	45.92	45.91	45.92	45.92	-0.02%	5,100
Aug 15, 2024	45.80	45.93	45.80	45.93	45.93	1.66%	300
Aug 14, 2024	45.32	45.32	45.18	45.18	45.18	0.20%	200
Aug 13, 2024	44.82	45.09	44.82	45.09	45.09	1.28%	1,200
Aug 12, 2024	44.62	44.62	44.48	44.52	44.52	-0.47%	445
Aug 9, 2024	44.70	44.73	44.70	44.73	44.73	0.11%	300
Aug 8, 2024	44.69	44.69	44.59	44.68	44.68	0.68%	5,300
Aug 7, 2024	44.21	44.38	44.21	44.38	44.38	-0.74%	535
Aug 6, 2024	44.14	45.26	44.14	44.71	44.71	-1.56%	1,135
Aug 2, 2024	45.42	45.42	45.42	45.42	45.42	-2.93%	200