|
|
Closing price on 9/27/2024
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
126,900 |
| Split-adjusted Price |
10.90 |
|
|
BGE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
+0.30 / +2.83%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
126,900
|
|
|
9/26/2024
|
+0.20 / +1.92%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
55,600
|
|
|
9/25/2024
|
+0.50 / +4.90%
|
10.50
|
10.90
|
10.20
|
10.70
|
10.40
|
10.70
|
75,000
|
|
|
9/24/2024
|
-0.10 / -0.94%
|
10.40
|
10.50
|
9.90
|
10.50
|
10.20
|
10.50
|
75,000
|
|
|
9/23/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
11,400
|
|
|
9/20/2024
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.70
|
10.70
|
10.70
|
8,800
|
|
|
9/19/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
24,000
|
|
|
9/18/2024
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.70
|
10.60
|
8,800
|
|
|
9/17/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.90
|
10.90
|
1,342,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|