NYSE:BGT
Blackrock Global Stock Price (Quote)
$12.91
+0.0800 (+0.624%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.63 | $13.24 | Thursday, 2nd May 2024 BGT stock ended at $12.91. This is 0.624% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.57% from a day low at $12.73 to a day high of $12.93. |
| 90 days | $12.36 | $13.41 | |
| 52 weeks | $10.95 | $13.41 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2024 | $12.79 | $12.86 | $12.79 | $12.82 | 63 419 |
| Feb 20, 2024 | $12.69 | $12.79 | $12.69 | $12.77 | 131 227 |
| Feb 16, 2024 | $12.77 | $12.77 | $12.67 | $12.72 | 79 180 |
| Feb 15, 2024 | $12.75 | $12.79 | $12.67 | $12.75 | 137 222 |
| Feb 14, 2024 | $12.66 | $12.72 | $12.64 | $12.72 | 66 865 |
| Feb 13, 2024 | $12.68 | $12.74 | $12.63 | $12.73 | 89 209 |
| Feb 12, 2024 | $12.65 | $12.69 | $12.60 | $12.69 | 79 942 |
| Feb 09, 2024 | $12.60 | $12.63 | $12.55 | $12.61 | 80 148 |
| Feb 08, 2024 | $12.56 | $12.60 | $12.53 | $12.57 | 97 096 |
| Feb 07, 2024 | $12.62 | $12.62 | $12.54 | $12.56 | 96 813 |
| Feb 06, 2024 | $12.47 | $12.56 | $12.45 | $12.55 | 128 549 |
| Feb 05, 2024 | $12.39 | $12.43 | $12.37 | $12.43 | 92 786 |
| Feb 02, 2024 | $12.38 | $12.44 | $12.36 | $12.36 | 149 968 |
| Feb 01, 2024 | $12.43 | $12.43 | $12.33 | $12.34 | 100 970 |
| Jan 31, 2024 | $12.45 | $12.46 | $12.31 | $12.34 | 184 165 |
| Jan 30, 2024 | $12.30 | $12.40 | $12.29 | $12.40 | 77 897 |
| Jan 29, 2024 | $12.19 | $12.29 | $12.17 | $12.29 | 186 483 |
| Jan 26, 2024 | $12.22 | $12.24 | $12.15 | $12.17 | 61 033 |
| Jan 25, 2024 | $12.25 | $12.25 | $12.17 | $12.24 | 80 791 |
| Jan 24, 2024 | $12.28 | $12.28 | $12.15 | $12.20 | 156 327 |
| Jan 23, 2024 | $12.13 | $12.23 | $12.13 | $12.19 | 72 630 |
| Jan 22, 2024 | $12.19 | $12.22 | $12.13 | $12.15 | 79 022 |
| Jan 19, 2024 | $12.12 | $12.14 | $12.05 | $12.14 | 112 598 |
| Jan 18, 2024 | $12.05 | $12.12 | $12.05 | $12.08 | 67 467 |
| Jan 17, 2024 | $12.10 | $12.15 | $12.03 | $12.07 | 106 918 |
