VIE:BGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.00	55.00	55.00	55.00	-	0.82%	-
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%	-
Apr 10, 2026	53.25	53.55	53.05	53.50	51.43	-0.56%	-
Apr 9, 2026	53.90	53.90	53.80	53.80	51.72	-1.28%	-
Apr 8, 2026	54.00	54.50	54.00	54.50	52.39	4.11%	-
Apr 7, 2026	52.70	52.70	52.35	52.35	50.32	1.75%	-
Apr 2, 2026	51.75	51.90	51.45	51.45	49.46	-3.56%	-
Apr 1, 2026	52.70	53.35	52.55	53.35	51.28	3.79%	-
Mar 31, 2026	51.10	51.40	51.10	51.40	49.41	1.38%	-
Mar 30, 2026	50.35	50.70	50.35	50.70	48.74	0.20%	-
Mar 27, 2026	51.10	51.10	50.60	50.60	48.64	-1.56%	-
Mar 26, 2026	50.45	51.40	50.45	51.40	49.41	0.49%	-
Mar 25, 2026	50.90	51.30	50.80	51.15	49.17	3.46%	-
Mar 24, 2026	50.45	50.45	49.44	49.44	47.53	-4.00%	-
Mar 23, 2026	49.18	51.50	48.66	51.50	49.51	1.58%	173
Mar 20, 2026	51.95	51.95	50.70	50.70	48.74	-0.69%	-