|
|
Closing price on 9/16/2024
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
92,600 |
| Split-adjusted Price |
11.10 |
|
|
BGE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2024
|
-0.10 / -0.89%
|
10.70
|
11.20
|
10.50
|
11.10
|
11.00
|
11.10
|
92,600
|
|
|
9/13/2024
|
-0.50 / -4.39%
|
11.00
|
11.50
|
10.70
|
10.90
|
11.20
|
10.90
|
114,600
|
|
|
9/12/2024
|
+0.60 / +5.77%
|
10.60
|
11.70
|
10.60
|
11.00
|
11.40
|
11.00
|
192,000
|
|
|
9/11/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
55,700
|
|
|
9/10/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
29,300
|
|
|
9/9/2024
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
70,000
|
|
|
9/6/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.50
|
10.40
|
57,000
|
|
|
9/5/2024
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
22,800
|
|
|
9/4/2024
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.20
|
10.30
|
82,500
|
|
|
8/30/2024
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.50
|
10.30
|
45,900
|
|
|
8/29/2024
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
78,800
|
|
|
8/28/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.00
|
10.40
|
10.30
|
10.40
|
4,036,900
|
|
|
8/27/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
19,700
|
|
|
8/26/2024
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
116,900
|
|
|
8/23/2024
|
-0.10 / -0.93%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.50
|
10.60
|
61,100
|
|
|
8/22/2024
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.20
|
10.50
|
10.70
|
10.50
|
338,100
|
|
|
8/21/2024
|
+0.20 / +1.96%
|
10.60
|
10.70
|
10.10
|
10.40
|
10.50
|
10.40
|
65,100
|
|
|
8/20/2024
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
10.20
|
34,400
|
|
|
8/19/2024
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.40
|
10.50
|
28,700
|
|
|
8/16/2024
|
+0.30 / +2.91%
|
10.30
|
10.70
|
10.20
|
10.60
|
10.40
|
10.60
|
95,700
|
|
|
8/15/2024
|
+0.10 / +0.98%
|
10.90
|
11.00
|
10.10
|
10.30
|
10.30
|
10.30
|
37,300
|
|
|
8/14/2024
|
-0.90 / -8.11%
|
11.10
|
11.10
|
9.70
|
10.20
|
10.20
|
10.20
|
249,200
|
|
|
8/13/2024
|
-0.50 / -4.31%
|
11.40
|
11.50
|
10.90
|
11.10
|
11.10
|
11.10
|
20,200
|
|
|
8/12/2024
|
-0.50 / -4.31%
|
11.80
|
12.10
|
11.00
|
11.10
|
11.60
|
11.10
|
128,200
|
|
|
8/9/2024
|
+1.50 / +14.56%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.60
|
11.80
|
139,800
|
|
|
8/8/2024
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.30
|
10.60
|
203,100
|
|
|
8/7/2024
|
-1.00 / -9.09%
|
10.20
|
10.50
|
9.80
|
10.00
|
10.20
|
10.00
|
257,000
|
|
|
8/6/2024
|
-1.90 / -14.73%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
11.00
|
199,500
|
|
|
8/5/2024
|
-2.00 / -14.39%
|
13.50
|
14.00
|
11.90
|
11.90
|
12.90
|
11.90
|
438,000
|
|
|
8/2/2024
|
-0.30 / -2.08%
|
14.10
|
14.10
|
12.30
|
14.10
|
13.90
|
14.10
|
860,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|