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 03, 2016 | $12.17 | $12.23 | $12.13 | $12.10 | 128 700 |
| Feb 02, 2016 | $12.07 | $12.17 | $12.02 | $12.05 | 73 500 |
| Feb 01, 2016 | $12.15 | $12.16 | $12.05 | $11.97 | 71 400 |
| Jan 29, 2016 | $12.19 | $12.21 | $12.07 | $12.04 | 119 300 |
| Jan 28, 2016 | $12.09 | $12.18 | $11.99 | $12.04 | 54 000 |
| Jan 27, 2016 | $12.03 | $12.06 | $11.97 | $11.92 | 56 400 |
| Jan 26, 2016 | $11.89 | $12.03 | $11.87 | $11.92 | 65 000 |
| Jan 25, 2016 | $11.89 | $11.92 | $11.81 | $11.73 | 88 300 |
| Jan 22, 2016 | $11.85 | $11.96 | $11.83 | $11.81 | 65 200 |
| Jan 21, 2016 | $11.80 | $11.86 | $11.72 | $11.73 | 178 700 |
| Jan 20, 2016 | $11.74 | $11.74 | $11.52 | $11.60 | 176 400 |
| Jan 19, 2016 | $11.87 | $11.90 | $11.78 | $11.71 | 98 600 |
| Jan 15, 2016 | $11.93 | $11.93 | $11.76 | $11.76 | 75 300 |
| Jan 14, 2016 | $12.05 | $12.09 | $11.99 | $11.88 | 99 700 |
| Jan 13, 2016 | $12.25 | $12.25 | $12.08 | $11.96 | 95 500 |
| Jan 12, 2016 | $12.28 | $12.32 | $12.16 | $12.10 | 82 800 |
| Jan 11, 2016 | $12.31 | $12.32 | $12.22 | $12.16 | 84 300 |
| Jan 08, 2016 | $12.33 | $12.38 | $12.28 | $12.17 | 99 300 |
| Jan 07, 2016 | $12.49 | $12.49 | $12.31 | $12.19 | 148 400 |
| Jan 06, 2016 | $12.41 | $12.59 | $12.39 | $12.43 | 44 700 |
| Jan 05, 2016 | $12.51 | $12.61 | $12.45 | $12.33 | 52 900 |
