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 |
| Aug 22, 2023 | $11.74 | $11.77 | $11.62 | $11.67 | 80 751 |
| Aug 21, 2023 | $11.69 | $11.73 | $11.66 | $11.70 | 119 934 |
| Aug 18, 2023 | $11.77 | $11.81 | $11.62 | $11.65 | 150 488 |
| Aug 17, 2023 | $11.88 | $11.88 | $11.76 | $11.78 | 59 405 |
| Aug 16, 2023 | $11.87 | $11.87 | $11.81 | $11.85 | 48 967 |
| Aug 15, 2023 | $11.92 | $11.95 | $11.80 | $11.84 | 74 733 |
| Aug 14, 2023 | $11.81 | $11.98 | $11.84 | $11.92 | 107 338 |
| Aug 11, 2023 | $11.91 | $11.94 | $11.88 | $11.93 | 108 621 |
| Aug 10, 2023 | $11.93 | $11.91 | $11.82 | $11.87 | 86 500 |
| Aug 09, 2023 | $11.82 | $11.87 | $11.80 | $11.83 | 65 993 |
| Aug 08, 2023 | $11.85 | $11.92 | $11.78 | $11.82 | 286 989 |
| Aug 07, 2023 | $12.02 | $12.11 | $11.85 | $11.88 | 151 815 |
| Aug 04, 2023 | $11.92 | $12.00 | $11.92 | $11.99 | 59 114 |
| Aug 03, 2023 | $11.91 | $11.96 | $11.87 | $11.94 | 57 223 |
| Aug 02, 2023 | $11.98 | $12.00 | $11.87 | $11.93 | 73 886 |
| Aug 01, 2023 | $11.92 | $11.99 | $11.89 | $11.99 | 75 782 |
| Jul 31, 2023 | $11.99 | $11.99 | $11.86 | $11.92 | 127 186 |
| Jul 28, 2023 | $11.77 | $11.99 | $11.73 | $11.94 | 173 180 |
| Jul 27, 2023 | $11.76 | $11.80 | $11.69 | $11.73 | 108 066 |
| Jul 26, 2023 | $11.72 | $11.73 | $11.62 | $11.69 | 47 550 |
| Jul 25, 2023 | $11.76 | $11.81 | $11.66 | $11.69 | 59 770 |
| Jul 24, 2023 | $11.78 | $11.82 | $11.69 | $11.74 | 62 049 |
| Jul 21, 2023 | $11.77 | $11.77 | $11.67 | $11.70 | 67 075 |
| Jul 20, 2023 | $11.66 | $11.74 | $11.60 | $11.74 | 46 414 |
| Jul 19, 2023 | $11.65 | $11.69 | $11.54 | $11.64 | 65 637 |
