|
|
Closing price on 12/11/2024
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
207,100 |
| Split-adjusted Price |
10.30 |
|
|
BGE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
68,800
|
|
|
11/7/2024
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
10.90
|
10.90
|
60,600
|
|
|
11/6/2024
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
11.10
|
78,100
|
|
|
11/5/2024
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
165,600
|
|
|
11/4/2024
|
-0.70 / -5.98%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.20
|
11.00
|
1,242,600
|
|
|
11/1/2024
|
-0.10 / -0.86%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.70
|
11.50
|
3,332,000
|
|
|
10/31/2024
|
+0.10 / +0.88%
|
11.40
|
12.10
|
11.30
|
11.50
|
11.60
|
11.50
|
461,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|