|
|
Closing price on 12/20/2024
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.20 |
| Volume |
164,800 |
| Split-adjusted Price |
9.60 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
BGE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.20
|
9.60
|
9.50
|
9.60
|
164,800
|
|
|
12/19/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
85,100
|
|
|
12/18/2024
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
10.00
|
9.90
|
10,793,000
|
|
|
12/17/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
817,300
|
|
|
12/16/2024
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
2,565,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
10.20
|
358,800
|
|
|
12/12/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
37,500
|
|
|
12/11/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
207,100
|
|
|
12/10/2024
|
-0.10 / -0.96%
|
10.60
|
10.70
|
10.20
|
10.30
|
10.30
|
10.30
|
334,800
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.40
|
10.50
|
79,900
|
|
|
12/6/2024
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.50
|
10.40
|
144,800
|
|
|
12/5/2024
|
-0.20 / -1.83%
|
11.00
|
11.20
|
10.40
|
10.70
|
10.70
|
10.70
|
269,800
|
|
|
12/4/2024
|
+0.10 / +0.93%
|
10.80
|
11.20
|
10.60
|
10.90
|
10.90
|
10.90
|
86,900
|
|
|
12/3/2024
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.80
|
10.70
|
202,400
|
|
|
12/2/2024
|
-0.20 / -1.75%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.20
|
11.20
|
170,400
|
|
|
11/29/2024
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.40
|
11.50
|
210,700
|
|
|
11/28/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.10
|
11.40
|
11.30
|
11.40
|
145,900
|
|
|
11/27/2024
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.40
|
11.50
|
139,100
|
|
|
11/26/2024
|
+0.90 / +8.26%
|
11.00
|
12.00
|
10.90
|
11.80
|
11.40
|
11.80
|
532,300
|
|
|
11/25/2024
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.90
|
11.00
|
88,500
|
|
|
11/22/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
91,400
|
|
|
11/21/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
81,300
|
|
|
11/20/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
119,500
|
|
|
11/19/2024
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.70
|
10.90
|
78,100
|
|
|
11/18/2024
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.70
|
10.90
|
73,100
|
|
|
11/15/2024
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.80
|
10.70
|
64,000
|
|
|
11/14/2024
|
-0.30 / -2.75%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.80
|
10.60
|
105,100
|
|
|
11/13/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
10.90
|
60,500
|
|
|
11/12/2024
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.90
|
11.00
|
10.90
|
11.00
|
60,200
|
|
|
11/11/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
125,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|