|
|
Closing price on 2/27/2025
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
2,133,600 |
| Split-adjusted Price |
5.50 |
|
|
BGE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
2,133,600
|
|
|
2/26/2025
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.60
|
5.50
|
4,578,800
|
|
|
2/25/2025
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
4,458,600
|
|
|
2/24/2025
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.80
|
5.90
|
5.90
|
5.90
|
3,531,600
|
|
|
2/21/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
3,291,100
|
|
|
2/20/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
2,929,100
|
|
|
2/19/2025
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
848,400
|
|
|
2/18/2025
|
+0.20 / +3.33%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
1,684,500
|
|
|
2/17/2025
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.80
|
6.10
|
6.00
|
6.10
|
2,229,800
|
|
|
2/14/2025
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.80
|
6.00
|
6.00
|
6.00
|
3,409,800
|
|
|
2/13/2025
|
-0.30 / -4.55%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
1,585,300
|
|
|
2/12/2025
|
+0.30 / +4.76%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
7,525,500
|
|
|
2/11/2025
|
+0.30 / +4.84%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.30
|
6.50
|
5,729,800
|
|
|
2/10/2025
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.10
|
6.30
|
6.20
|
6.30
|
4,187,600
|
|
|
2/7/2025
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.40
|
6.50
|
6.60
|
6.50
|
893,800
|
|
|
2/6/2025
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
3,576,300
|
|
|
2/5/2025
|
+0.60 / +10.00%
|
6.00
|
6.80
|
6.00
|
6.60
|
6.60
|
6.60
|
7,923,400
|
|
|
2/4/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
3,826,100
|
|
|
2/3/2025
|
+0.10 / +1.69%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
690,700
|
|
|
1/24/2025
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
247,600
|
|
|
1/23/2025
|
-0.30 / -4.76%
|
5.90
|
6.10
|
5.70
|
6.00
|
6.00
|
6.00
|
244,900
|
|
|
1/22/2025
|
-0.30 / -4.76%
|
6.30
|
6.60
|
5.90
|
6.00
|
6.30
|
6.00
|
2,833,400
|
|
|
1/21/2025
|
-0.30 / -4.69%
|
6.50
|
6.80
|
6.10
|
6.10
|
6.30
|
6.10
|
3,928,800
|
|
|
1/20/2025
|
+0.40 / +6.67%
|
6.20
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
5,113,500
|
|
|
1/17/2025
|
+0.50 / +8.77%
|
5.80
|
6.20
|
5.70
|
6.20
|
6.00
|
6.20
|
1,392,700
|
|
|
1/16/2025
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.70
|
5.80
|
280,400
|
|
|
1/15/2025
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.70
|
5.60
|
177,100
|
|
|
1/14/2025
|
+0.10 / +1.75%
|
5.70
|
6.10
|
5.60
|
5.80
|
5.90
|
5.80
|
370,800
|
|
|
1/13/2025
|
-0.40 / -6.35%
|
6.00
|
6.20
|
5.40
|
5.90
|
5.70
|
5.90
|
570,400
|
|
|
1/10/2025
|
-0.80 / -11.76%
|
6.80
|
6.80
|
6.00
|
6.00
|
6.30
|
6.00
|
893,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|