XLON:BBGI
BBGI SICAV SA Stock Price (Quote)
£135.60
+1.00 (+0.743%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £126.40 | £136.00 | Friday, 3rd May 2024 BBGI.L stock ended at £135.60. This is 0.743% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.95% from a day low at £133.40 to a day high of £136.00. |
| 90 days | £121.00 | £136.00 | |
| 52 weeks | £121.00 | £151.80 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £133.40 | £136.00 | £133.40 | £135.60 | 746 254 |
| May 02, 2024 | £133.00 | £134.60 | £132.54 | £134.60 | 867 971 |
| May 01, 2024 | £132.00 | £133.40 | £132.00 | £133.40 | 830 100 |
| Apr 30, 2024 | £134.60 | £135.80 | £132.56 | £133.40 | 1 512 742 |
| Apr 29, 2024 | £131.00 | £135.17 | £131.00 | £134.80 | 1 381 862 |
| Apr 26, 2024 | £128.94 | £132.00 | £128.00 | £131.60 | 3 471 001 |
| Apr 25, 2024 | £127.80 | £129.00 | £127.20 | £129.00 | 1 804 051 |
| Apr 24, 2024 | £130.00 | £130.20 | £127.80 | £128.20 | 1 391 572 |
| Apr 23, 2024 | £130.20 | £131.00 | £129.40 | £130.00 | 1 144 273 |
| Apr 22, 2024 | £127.80 | £130.80 | £127.80 | £130.80 | 6 831 844 |
| Apr 19, 2024 | £128.00 | £129.00 | £127.20 | £128.60 | 1 854 630 |
| Apr 18, 2024 | £127.40 | £128.40 | £127.40 | £128.00 | 905 698 |
| Apr 17, 2024 | £126.40 | £129.24 | £126.40 | £128.60 | 950 784 |
| Apr 16, 2024 | £128.60 | £128.95 | £127.00 | £127.60 | 3 026 022 |
| Apr 15, 2024 | £129.20 | £129.20 | £129.20 | £129.20 | 0 |
| Apr 12, 2024 | £130.40 | £131.40 | £128.80 | £129.20 | 1 765 843 |
| Apr 11, 2024 | £130.47 | £130.80 | £129.40 | £130.00 | 1 158 777 |
| Apr 10, 2024 | £131.25 | £132.80 | £129.40 | £130.00 | 1 548 292 |
| Apr 09, 2024 | £132.40 | £132.80 | £130.80 | £131.60 | 1 869 408 |
| Apr 08, 2024 | £131.60 | £133.00 | £130.40 | £132.40 | 2 487 446 |
| Apr 05, 2024 | £130.80 | £131.00 | £130.20 | £130.40 | 3 021 311 |
| Apr 04, 2024 | £131.20 | £131.60 | £130.10 | £130.80 | 4 225 690 |
| Apr 03, 2024 | £129.56 | £131.00 | £129.40 | £130.00 | 949 055 |
| Apr 02, 2024 | £130.00 | £130.00 | £130.00 | £130.00 | 0 |
| Mar 28, 2024 | £127.74 | £130.00 | £127.40 | £130.00 | 2 386 491 |
