Date
stringlengths 10
10
| Open
float64 0
24.3k
| High
float64 0
31.3k
| Low
float64 0
16.3k
| Close
float64 0
19k
| Adj Close
float64 0
19k
| Volume
int64 0
1.89B
| Ticker
stringlengths 1
5
|
|---|---|---|---|---|---|---|---|
2021-12-28 | 265.100006 | 275.970001 | 264.179993 | 270.660004 | 270.660004 | 221,000 | BGNE |
2021-12-29 | 270 | 271 | 258.825012 | 260.859985 | 260.859985 | 166,300 | BGNE |
2021-12-30 | 256.670013 | 279.959991 | 256.299988 | 273.410004 | 273.410004 | 206,600 | BGNE |
2021-12-31 | 276.98999 | 278.98999 | 264.584991 | 270.929993 | 270.929993 | 375,000 | BGNE |
2022-01-03 | 267 | 275.720001 | 260.429993 | 269.559998 | 269.559998 | 169,000 | BGNE |
2022-01-04 | 256.5 | 257.399994 | 245.059998 | 246.220001 | 246.220001 | 358,600 | BGNE |
2022-01-05 | 238.179993 | 246.850006 | 220.399994 | 221.580002 | 221.580002 | 412,000 | BGNE |
2022-01-06 | 220.580002 | 229.270004 | 220.039993 | 225.339996 | 225.339996 | 341,200 | BGNE |
2022-01-07 | 228.699997 | 238.639999 | 226.869995 | 229.520004 | 229.520004 | 260,300 | BGNE |
2022-01-10 | 230.179993 | 239.229996 | 226.600006 | 239.160004 | 239.160004 | 156,300 | BGNE |
2022-01-11 | 237.539993 | 249.75 | 230.910004 | 241.639999 | 241.639999 | 301,300 | BGNE |
2022-01-12 | 252.309998 | 256.290009 | 244.759995 | 249.690002 | 249.690002 | 277,600 | BGNE |
2022-01-13 | 250.330002 | 250.539993 | 232.899994 | 236.179993 | 236.179993 | 163,600 | BGNE |
2022-01-14 | 240.229996 | 240.320007 | 230.149994 | 238.639999 | 238.639999 | 213,300 | BGNE |
2022-01-18 | 233.220001 | 246.279999 | 231.320007 | 239.630005 | 239.630005 | 284,800 | BGNE |
2022-01-19 | 240.300003 | 248.059998 | 236.039993 | 236.850006 | 236.850006 | 144,200 | BGNE |
2022-01-20 | 247.979996 | 254.934998 | 243.860001 | 251.369995 | 251.369995 | 358,600 | BGNE |
2022-01-21 | 247 | 254.227997 | 243.880005 | 251.449997 | 251.449997 | 310,100 | BGNE |
2022-01-24 | 244.020004 | 250 | 238.539993 | 248.850006 | 248.850006 | 288,900 | BGNE |
2022-01-25 | 243.669998 | 246.970001 | 227.339996 | 233.470001 | 233.470001 | 281,500 | BGNE |
2022-01-26 | 229.5 | 234.5 | 221.886002 | 224.509995 | 224.509995 | 131,500 | BGNE |
2022-01-27 | 222.199997 | 224.509995 | 200.75 | 202.899994 | 202.899994 | 314,700 | BGNE |
2022-01-28 | 202.059998 | 212.940002 | 194.5 | 212.929993 | 212.929993 | 428,600 | BGNE |
2022-01-31 | 220.460007 | 247.399994 | 220.460007 | 242.580002 | 242.580002 | 349,900 | BGNE |
2022-02-01 | 238.690002 | 257.309998 | 238.690002 | 254.440002 | 254.440002 | 294,700 | BGNE |
2022-02-02 | 256.290009 | 256.579987 | 242.279999 | 245.600006 | 245.600006 | 205,300 | BGNE |
2022-02-03 | 242 | 242 | 222.960007 | 223.5 | 223.5 | 236,600 | BGNE |
2022-02-04 | 223.419998 | 230.100006 | 220.490005 | 223.759995 | 223.759995 | 153,900 | BGNE |
2022-02-07 | 228.259995 | 232.410004 | 218.059998 | 218.839996 | 218.839996 | 230,000 | BGNE |
2022-02-08 | 221.089996 | 221.25 | 205.979996 | 211.190002 | 211.190002 | 282,300 | BGNE |
2022-02-09 | 212.320007 | 225.800003 | 210.860001 | 221.25 | 221.25 | 257,600 | BGNE |
2022-02-10 | 222.110001 | 230 | 216.089996 | 219.860001 | 219.860001 | 203,300 | BGNE |
2022-02-11 | 215.259995 | 217.25 | 198 | 202.259995 | 202.259995 | 289,300 | BGNE |
2022-02-14 | 200.029999 | 208.505005 | 198.889999 | 205.300003 | 205.300003 | 161,400 | BGNE |
2022-02-15 | 213.979996 | 226.880005 | 213.979996 | 219.889999 | 219.889999 | 187,800 | BGNE |
2022-02-16 | 220 | 221.039993 | 212.889999 | 220.199997 | 220.199997 | 189,300 | BGNE |
2022-02-17 | 216.509995 | 217.399994 | 201.639999 | 205.190002 | 205.190002 | 171,100 | BGNE |
2022-02-18 | 202.889999 | 214.699997 | 201.009995 | 213 | 213 | 187,400 | BGNE |
2022-02-22 | 204.139999 | 212.979996 | 202.330002 | 207.880005 | 207.880005 | 193,800 | BGNE |
2022-02-23 | 215.990005 | 221.809998 | 199.25 | 203.300003 | 203.300003 | 253,800 | BGNE |
2022-02-24 | 200.949997 | 217.139999 | 198.279999 | 215.839996 | 215.839996 | 301,700 | BGNE |
2022-02-25 | 216 | 218.990005 | 200.949997 | 214.110001 | 214.110001 | 220,400 | BGNE |
2022-02-28 | 205.639999 | 215.380005 | 201.139999 | 210.520004 | 210.520004 | 354,900 | BGNE |
2022-03-01 | 214.110001 | 220.839996 | 207.979996 | 216.210007 | 216.210007 | 170,400 | BGNE |
2022-03-02 | 215.960007 | 216.880005 | 208.020004 | 214.199997 | 214.199997 | 157,300 | BGNE |
2022-03-03 | 213.5 | 213.5 | 183.660004 | 185.190002 | 185.190002 | 762,300 | BGNE |
2022-03-04 | 181 | 183.080002 | 172.507996 | 176.369995 | 176.369995 | 428,700 | BGNE |
2022-03-07 | 176.729996 | 181.850006 | 170.509995 | 179.729996 | 179.729996 | 241,600 | BGNE |
2022-03-08 | 181.039993 | 190.740005 | 174.919998 | 184.720001 | 184.720001 | 337,800 | BGNE |
2022-03-09 | 186.729996 | 197.119995 | 186.729996 | 195.470001 | 195.470001 | 265,600 | BGNE |
2022-03-10 | 178.800003 | 189.630005 | 162.979996 | 184 | 184 | 1,090,100 | BGNE |
2022-03-11 | 185.949997 | 187.255005 | 158.350006 | 161.529999 | 161.529999 | 650,100 | BGNE |
2022-03-14 | 150 | 150.960007 | 136.529999 | 146.729996 | 146.729996 | 847,600 | BGNE |
2022-03-15 | 145.080002 | 154.289993 | 136.089996 | 146.520004 | 146.520004 | 999,900 | BGNE |
2022-03-16 | 175.820007 | 195.949997 | 174.020004 | 183.330002 | 183.330002 | 1,162,800 | BGNE |
2022-03-17 | 171.050003 | 189.490005 | 171.029999 | 189.039993 | 189.039993 | 452,400 | BGNE |
2022-03-18 | 188.360001 | 202.139999 | 188 | 192.970001 | 192.970001 | 733,400 | BGNE |
2022-03-21 | 188.139999 | 188.919006 | 177.134995 | 179.619995 | 179.619995 | 416,300 | BGNE |
2022-03-22 | 189.119995 | 189.119995 | 179.089996 | 186.330002 | 186.330002 | 525,100 | BGNE |
2022-03-23 | 186.199997 | 194.529999 | 181.399994 | 187.300003 | 187.300003 | 256,300 | BGNE |
2022-03-24 | 194.259995 | 204.595001 | 191.559998 | 202.419998 | 202.419998 | 317,500 | BGNE |
2022-03-25 | 192.639999 | 199.009995 | 187.179993 | 192.619995 | 192.619995 | 360,200 | BGNE |
2022-03-28 | 186.460007 | 197.639999 | 182.279999 | 196.419998 | 196.419998 | 395,500 | BGNE |
2022-03-29 | 203 | 212.860001 | 201.535004 | 207.539993 | 207.539993 | 252,000 | BGNE |
2022-03-30 | 206.520004 | 212.190002 | 201.630005 | 206 | 206 | 375,000 | BGNE |
2022-03-31 | 205.130005 | 205.130005 | 188.289993 | 188.600006 | 188.600006 | 274,400 | BGNE |
2022-04-01 | 200 | 204.589996 | 195.660004 | 197.100006 | 197.100006 | 303,300 | BGNE |
2022-04-04 | 208 | 216.380005 | 201.440002 | 216.050003 | 216.050003 | 295,700 | BGNE |
2022-04-05 | 212.610001 | 216.130005 | 206.309998 | 211.389999 | 211.389999 | 335,900 | BGNE |
2022-04-06 | 204.649994 | 215.860001 | 204.649994 | 212.190002 | 212.190002 | 266,800 | BGNE |
2022-04-07 | 209.860001 | 216.149994 | 208.860001 | 213.589996 | 213.589996 | 323,500 | BGNE |
2022-04-08 | 208.880005 | 213.850006 | 195.330002 | 196.570007 | 196.570007 | 284,700 | BGNE |
2022-04-11 | 191.529999 | 191.820007 | 183 | 184.410004 | 184.410004 | 235,600 | BGNE |
2022-04-12 | 190.779999 | 191.949997 | 179.039993 | 182.419998 | 182.419998 | 176,100 | BGNE |
2022-04-13 | 185.820007 | 188.949997 | 181.770004 | 187.660004 | 187.660004 | 121,500 | BGNE |
2022-04-14 | 186.339996 | 188.5 | 181.949997 | 182.360001 | 182.360001 | 106,000 | BGNE |
2022-04-18 | 178.899994 | 179.110001 | 171.240005 | 172.139999 | 172.139999 | 198,200 | BGNE |
2022-04-19 | 174.320007 | 179.979996 | 169.300003 | 176.960007 | 176.960007 | 129,600 | BGNE |
2022-04-20 | 175.259995 | 178.979996 | 170.130005 | 172.009995 | 172.009995 | 101,800 | BGNE |
2022-04-21 | 172.020004 | 172.020004 | 161.740005 | 164.720001 | 164.720001 | 187,500 | BGNE |
2022-04-22 | 168.539993 | 169.589996 | 163.589996 | 163.779999 | 163.779999 | 119,200 | BGNE |
2022-04-25 | 161 | 164.830002 | 158.580002 | 162.800003 | 162.800003 | 180,100 | BGNE |
2022-04-26 | 162.970001 | 163.350006 | 151.669998 | 152.570007 | 152.570007 | 229,100 | BGNE |
2022-04-27 | 155.070007 | 164.910004 | 154.339996 | 157.800003 | 157.800003 | 164,000 | BGNE |
2022-04-28 | 165.240005 | 165.240005 | 150.5 | 158.449997 | 158.449997 | 180,200 | BGNE |
2022-04-29 | 170.940002 | 178.789993 | 158.535004 | 160 | 160 | 212,000 | BGNE |
2022-05-02 | 156.619995 | 168.360001 | 155.899994 | 166.529999 | 166.529999 | 149,700 | BGNE |
2022-05-03 | 167.669998 | 167.860001 | 161.095001 | 163.529999 | 163.529999 | 118,700 | BGNE |
2022-05-04 | 161.119995 | 165.809998 | 150.809998 | 163 | 163 | 169,300 | BGNE |
2022-05-05 | 162.889999 | 175.436005 | 158.009995 | 159.479996 | 159.479996 | 545,300 | BGNE |
2022-05-06 | 158.080002 | 158.080002 | 145.869995 | 147.289993 | 147.289993 | 226,700 | BGNE |
2022-05-09 | 140.419998 | 145.940002 | 131.029999 | 134.220001 | 134.220001 | 307,000 | BGNE |
2022-05-10 | 148.860001 | 156.664993 | 142.029999 | 143.679993 | 143.679993 | 298,400 | BGNE |
2022-05-11 | 128 | 130 | 120.300003 | 121.110001 | 121.110001 | 1,133,400 | BGNE |
2022-05-12 | 121.419998 | 131.940002 | 120 | 131.479996 | 131.479996 | 411,400 | BGNE |
2022-05-13 | 135.979996 | 137.479996 | 130.679993 | 132.869995 | 132.869995 | 424,900 | BGNE |
2022-05-16 | 130.259995 | 135.940002 | 127.330002 | 129.179993 | 129.179993 | 228,800 | BGNE |
2022-05-17 | 136.229996 | 139.990005 | 132.910004 | 138.580002 | 138.580002 | 191,200 | BGNE |
2022-05-18 | 136.570007 | 138.360001 | 128.550003 | 131.089996 | 131.089996 | 286,100 | BGNE |
2022-05-19 | 132 | 136.539993 | 130.080002 | 131.669998 | 131.669998 | 361,500 | BGNE |