|
|
Closing price on 3/7/2025
|
|
| Open |
4.70 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
3,155,800 |
| Split-adjusted Price |
4.50 |
|
|
BGE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2025
|
-0.20 / -4.26%
|
4.70
|
4.80
|
4.40
|
4.50
|
4.60
|
4.50
|
3,155,800
|
|
|
3/6/2025
|
+0.20 / +4.44%
|
4.50
|
4.90
|
4.40
|
4.70
|
4.70
|
4.70
|
4,387,100
|
|
|
3/5/2025
|
+0.10 / +2.27%
|
4.40
|
4.70
|
4.30
|
4.50
|
4.50
|
4.50
|
7,185,700
|
|
|
3/4/2025
|
-0.60 / -12.24%
|
4.80
|
4.80
|
4.20
|
4.30
|
4.40
|
4.30
|
6,822,600
|
|
|
3/3/2025
|
-0.80 / -14.29%
|
5.40
|
5.40
|
4.80
|
4.80
|
4.90
|
4.80
|
8,891,100
|
|
|
2/28/2025
|
+0.10 / +1.82%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
2,043,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|