NYSE:BGT
Blackrock Global Stock Price (Quote)
$12.81
+0.0300 (+0.235%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.63 | $13.30 | Friday, 19th Apr 2024 BGT stock ended at $12.81. This is 0.235% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.86% from a day low at $12.74 to a day high of $12.85. |
| 90 days | $12.13 | $13.41 | |
| 52 weeks | $10.95 | $13.41 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $12.74 | $12.85 | $12.74 | $12.81 | 63 263 |
| 2024-04-18 | $12.77 | $12.80 | $12.71 | $12.78 | 77 127 |
| 2024-04-17 | $12.69 | $12.78 | $12.69 | $12.71 | 121 866 |
| 2024-04-16 | $12.66 | $12.74 | $12.63 | $12.73 | 91 897 |
| 2024-04-15 | $12.90 | $12.90 | $12.66 | $12.69 | 113 790 |
| 2024-04-12 | $13.03 | $13.08 | $12.82 | $12.82 | 134 324 |
| 2024-04-11 | $13.19 | $13.24 | $13.11 | $13.17 | 77 141 |
| 2024-04-10 | $13.01 | $13.18 | $13.00 | $13.16 | 116 210 |
| 2024-04-09 | $13.04 | $13.06 | $13.01 | $13.05 | 69 999 |
| 2024-04-08 | $13.04 | $13.10 | $13.01 | $13.04 | 83 586 |
| 2024-04-05 | $13.03 | $13.04 | $12.99 | $13.04 | 53 425 |
| 2024-04-04 | $13.06 | $13.08 | $12.95 | $13.01 | 84 389 |
| 2024-04-03 | $13.08 | $13.13 | $13.02 | $13.05 | 66 721 |
| 2024-04-02 | $13.09 | $13.11 | $13.06 | $13.11 | 28 101 |
| 2024-04-01 | $13.02 | $13.11 | $13.02 | $13.11 | 74 020 |
| 2024-03-28 | $13.03 | $13.03 | $12.97 | $12.98 | 232 987 |
| 2024-03-27 | $12.99 | $13.05 | $12.92 | $12.97 | 79 588 |
| 2024-03-26 | $12.90 | $12.99 | $12.86 | $12.98 | 73 371 |
| 2024-03-25 | $12.95 | $12.97 | $12.79 | $12.81 | 123 853 |
| 2024-03-22 | $12.95 | $13.00 | $12.87 | $12.89 | 111 707 |
| 2024-03-21 | $13.24 | $13.24 | $12.94 | $12.95 | 137 795 |
| 2024-03-20 | $13.30 | $13.30 | $13.15 | $13.19 | 80 853 |
| 2024-03-19 | $13.28 | $13.40 | $13.23 | $13.24 | 73 866 |
| 2024-03-18 | $13.32 | $13.33 | $13.20 | $13.25 | 67 827 |
| 2024-03-15 | $13.20 | $13.38 | $13.17 | $13.32 | 74 220 |
