VIE:BGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	57.25	57.25	56.95	57.10	54.89	-0.87%	-
May 7, 2026	59.00	59.00	57.60	57.60	55.37	-0.09%	-
May 6, 2026	57.00	57.90	57.00	57.65	55.42	5.10%	-
May 5, 2026	54.30	55.30	54.30	54.85	52.73	-0.63%	-
May 4, 2026	55.90	55.90	55.20	55.20	53.06	-0.45%	-
Apr 30, 2026	55.00	55.45	54.95	55.45	53.30	-0.89%	-
Apr 29, 2026	56.30	56.30	55.60	55.95	53.78	-0.09%	-
Apr 28, 2026	56.50	56.65	56.00	56.00	53.83	-0.27%	-
Apr 27, 2026	55.60	56.15	55.60	56.15	53.98	1.63%	-
Apr 24, 2026	55.30	55.30	55.15	55.25	53.11	-1.16%	-
Apr 23, 2026	55.75	56.00	55.75	55.90	53.73	-0.89%	-
Apr 22, 2026	56.70	56.70	56.20	56.40	54.22	-0.09%	-
Apr 21, 2026	56.30	56.80	56.30	56.45	54.26	0.36%	-
Apr 20, 2026	56.10	56.25	55.85	56.25	54.07	-0.35%	-
Apr 17, 2026	55.30	56.45	55.30	56.45	54.26	1.53%	-
Apr 16, 2026	55.40	55.60	55.40	55.60	53.45	0.54%	-
Apr 15, 2026	55.15	55.45	55.15	55.30	53.16	0.27%	-
Apr 14, 2026	54.15	55.15	54.15	55.15	53.01	3.37%	-
Apr 13, 2026	52.75	53.40	52.75	53.35	51.28	-0.28%	-