VIE:BGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	51.75	51.90	51.45	51.45	51.45	-3.56%	-
Apr 1, 2026	52.70	53.35	52.55	53.35	53.35	3.79%	-
Mar 31, 2026	51.10	51.40	51.10	51.40	51.40	1.38%	-
Mar 30, 2026	50.35	50.70	50.35	50.70	50.70	0.20%	-
Mar 27, 2026	51.10	51.10	50.60	50.60	50.60	-1.56%	-
Mar 26, 2026	50.45	51.40	50.45	51.40	51.40	0.49%	-
Mar 25, 2026	50.90	51.30	50.80	51.15	51.15	3.46%	-
Mar 24, 2026	50.45	50.45	49.44	49.44	49.44	-4.00%	-
Mar 23, 2026	49.18	51.50	48.66	51.50	51.50	1.58%	173
Mar 20, 2026	51.95	51.95	50.70	50.70	50.70	-0.69%	-
Mar 19, 2026	51.10	51.40	51.05	51.05	51.05	-1.35%	-
Mar 18, 2026	52.30	52.45	51.75	51.75	51.75	0.19%	-
Mar 17, 2026	51.10	51.65	51.10	51.65	51.65	0.98%	-
Mar 16, 2026	51.70	51.70	50.70	51.15	51.15	0.69%	-
Mar 13, 2026	50.25	50.85	50.25	50.80	50.80	0.40%	-
Mar 12, 2026	51.00	51.15	50.35	50.60	50.60	-1.56%	-
Mar 11, 2026	51.40	51.55	51.40	51.40	51.40	-0.77%	-
Mar 10, 2026	52.20	52.20	51.80	51.80	51.80	2.68%	-
Mar 9, 2026	49.52	50.50	49.52	50.45	50.45	-1.18%	-
Mar 6, 2026	51.95	51.95	51.05	51.05	51.05	-3.77%	-
Mar 5, 2026	52.75	53.50	52.75	53.05	53.05	0.47%	-
Mar 4, 2026	51.85	52.80	51.85	52.80	52.80	2.52%	-
Mar 3, 2026	52.65	52.65	51.50	51.50	51.50	-3.92%	-
Mar 2, 2026	53.20	53.75	53.20	53.60	53.60	-2.81%	-
Feb 27, 2026	55.60	55.60	55.15	55.15	55.15	-0.18%	-
Feb 26, 2026	55.10	55.25	55.00	55.25	55.25	0.91%	-
Feb 25, 2026	54.60	54.95	54.60	54.75	54.75	1.11%	-
Feb 24, 2026	54.40	54.40	54.15	54.15	54.15	-1.99%	-
Feb 23, 2026	55.10	55.40	55.10	55.25	55.25	-0.45%	-
Feb 20, 2026	55.20	55.50	55.15	55.50	54.85	1.19%	-
Feb 19, 2026	55.25	55.25	54.75	54.85	54.21	-0.36%	-
Feb 18, 2026	54.60	55.35	54.60	55.05	54.41	1.66%	-
Feb 17, 2026	53.45	54.15	53.45	54.15	53.52	0.74%	-
Feb 16, 2026	54.15	54.15	53.70	53.75	53.12	0.19%	-
Feb 13, 2026	54.25	54.25	53.65	53.65	53.02	0.09%	-
Feb 12, 2026	56.55	56.55	53.60	53.60	52.97	-1.74%	-
Feb 11, 2026	58.10	58.10	53.35	54.55	53.91	-6.51%	-
Feb 10, 2026	58.20	58.45	58.20	58.35	57.67	0.34%	-
Feb 9, 2026	58.35	58.35	58.05	58.15	57.47	-	-
Feb 6, 2026	56.90	58.15	56.90	58.15	57.47	1.39%	-
Feb 5, 2026	58.45	58.45	57.35	57.35	56.68	-1.63%	-
Feb 4, 2026	58.40	58.40	58.15	58.30	57.62	-	-
Feb 3, 2026	58.35	58.45	58.30	58.30	57.62	0.69%	-
Feb 2, 2026	56.45	58.05	56.45	57.90	57.22	1.85%	-
Jan 30, 2026	57.00	57.15	56.85	56.85	56.18	-0.52%	-
Jan 29, 2026	56.65	57.15	56.65	57.15	56.48	1.33%	-
Jan 28, 2026	56.30	56.40	56.00	56.40	55.74	-0.09%	-
Jan 27, 2026	56.10	56.45	56.10	56.45	55.79	0.18%	-
Jan 26, 2026	56.05	56.35	55.90	56.35	55.69	0.63%	-
Jan 23, 2026	56.70	56.70	56.00	56.00	55.34	-1.67%	-