VIE:BGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	64.45	64.45	63.60	63.85	63.85	-1.24%	-
Jul 16, 2026	64.65	64.65	64.30	64.65	64.65	-0.08%	-
Jul 15, 2026	64.75	64.75	64.15	64.70	64.70	-0.54%	-
Jul 14, 2026	65.10	65.35	64.65	65.05	65.05	-0.69%	312
Jul 13, 2026	65.15	65.80	65.15	65.50	65.50	0.61%	312
Jul 10, 2026	64.85	65.35	64.75	65.10	65.10	0.77%	-
Jul 9, 2026	64.45	64.75	64.45	64.60	64.60	0.31%	-
Jul 8, 2026	64.90	64.90	63.65	64.40	64.40	-2.20%	100
Jul 7, 2026	66.45	66.50	65.85	65.85	65.85	-1.57%	-
Jul 6, 2026	66.50	66.90	66.50	66.90	66.90	0.75%	-
Jul 3, 2026	65.80	66.40	65.80	66.40	66.40	1.45%	-
Jul 2, 2026	65.75	66.20	65.45	65.45	65.45	-0.61%	-
Jul 1, 2026	65.05	65.85	65.05	65.85	65.85	1.39%	-
Jun 30, 2026	64.25	64.95	64.20	64.95	64.95	1.09%	-
Jun 29, 2026	64.45	64.55	64.25	64.25	64.25	-0.85%	-
Jun 26, 2026	65.30	65.30	64.45	64.80	64.80	-1.44%	-
Jun 25, 2026	64.75	65.75	64.75	65.75	65.75	1.39%	-
Jun 24, 2026	64.55	65.15	64.25	64.85	64.85	-1.22%	-
Jun 23, 2026	65.85	65.85	65.15	65.65	65.65	-0.83%	-
Jun 22, 2026	65.70	66.20	65.70	66.20	66.20	0.68%	-
Jun 19, 2026	65.40	66.10	65.40	65.75	65.75	0.23%	-
Jun 18, 2026	65.60	65.60	65.00	65.60	65.60	-0.23%	-
Jun 17, 2026	65.55	65.75	65.30	65.75	65.75	1.23%	-
Jun 16, 2026	65.10	65.10	64.90	64.95	64.95	1.80%	-
Jun 15, 2026	63.35	64.00	63.35	63.80	63.80	5.72%	-
Jun 12, 2026	58.90	60.35	58.90	60.35	60.35	3.69%	-
Jun 11, 2026	57.75	58.25	57.75	58.20	58.20	-	-
Jun 10, 2026	57.55	58.55	57.55	58.20	58.20	0.69%	-
Jun 9, 2026	57.65	58.45	57.65	57.80	57.80	1.05%	-
Jun 8, 2026	55.65	57.45	55.65	57.20	57.20	2.60%	-
Jun 5, 2026	56.05	56.05	55.75	55.75	55.75	0.45%	-
Jun 4, 2026	55.10	55.50	55.10	55.50	55.50	1.00%	-
Jun 3, 2026	54.30	55.00	54.30	54.95	54.95	0.37%	-
Jun 2, 2026	55.00	55.20	54.60	54.75	54.75	0.37%	-
Jun 1, 2026	54.65	54.65	53.85	54.55	54.55	-0.37%	-
May 29, 2026	54.50	54.75	54.20	54.75	54.75	1.20%	-
May 28, 2026	54.85	54.85	54.05	54.10	54.10	-1.64%	-
May 27, 2026	55.55	55.55	55.00	55.00	55.00	-0.81%	-
May 26, 2026	55.70	55.70	55.30	55.45	55.45	-0.63%	-
May 25, 2026	55.75	55.90	55.65	55.80	55.80	1.00%	-
May 22, 2026	55.75	55.75	55.25	55.25	55.25	-0.09%	-
May 21, 2026	55.35	55.40	55.05	55.30	55.30	0.45%	-
May 20, 2026	53.60	55.05	53.60	55.05	55.05	2.23%	198
May 19, 2026	55.20	55.20	53.85	53.85	53.85	-2.00%	-
May 18, 2026	53.95	55.10	53.95	54.95	54.95	0.64%	-
May 15, 2026	57.15	57.15	56.80	56.80	54.60	-2.07%	-
May 14, 2026	57.85	58.00	57.80	58.00	55.75	1.58%	-
May 13, 2026	57.15	57.15	57.10	57.10	54.89	-0.44%	-
May 12, 2026	57.45	57.45	57.30	57.35	55.13	-0.17%	-
May 11, 2026	57.30	57.75	57.30	57.45	55.22	0.61%	-