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
|
|---|---|---|---|---|---|---|---|
2022-05-20 | 139 | 139.449997 | 129.300003 | 137.320007 | 137.320007 | 259,700 | BGNE |
2022-05-23 | 137.5 | 138.679993 | 132.195007 | 135.169998 | 135.169998 | 151,200 | BGNE |
2022-05-24 | 129.039993 | 132 | 118.18 | 122.989998 | 122.989998 | 300,000 | BGNE |
2022-05-25 | 126.739998 | 128.490005 | 120.940002 | 127.410004 | 127.410004 | 222,300 | BGNE |
2022-05-26 | 127.68 | 132.100006 | 127.68 | 131.259995 | 131.259995 | 165,100 | BGNE |
2022-05-27 | 130.309998 | 133.960007 | 125 | 133.960007 | 133.960007 | 191,600 | BGNE |
2022-05-31 | 139.529999 | 144.330002 | 135.169998 | 137.220001 | 137.220001 | 523,400 | BGNE |
2022-06-01 | 137.570007 | 142.779999 | 136.649994 | 139.020004 | 139.020004 | 231,100 | BGNE |
2022-06-02 | 139.020004 | 143.169998 | 137.350006 | 138.809998 | 138.809998 | 238,800 | BGNE |
2022-06-03 | 136.919998 | 143.350006 | 134.520004 | 141.910004 | 141.910004 | 158,600 | BGNE |
2022-06-06 | 145.410004 | 146.063004 | 136.199997 | 138.429993 | 138.429993 | 280,400 | BGNE |
2022-06-07 | 141 | 155.600006 | 140.389999 | 154.570007 | 154.570007 | 323,600 | BGNE |
2022-06-08 | 159.960007 | 169.460007 | 158.145004 | 162.050003 | 162.050003 | 365,400 | BGNE |
2022-06-09 | 155.720001 | 164.910004 | 148.914993 | 150.639999 | 150.639999 | 228,000 | BGNE |
2022-06-10 | 157.770004 | 161.559998 | 145.139008 | 147.470001 | 147.470001 | 327,300 | BGNE |
2022-06-13 | 143.399994 | 143.970001 | 127.510002 | 130.300003 | 130.300003 | 324,400 | BGNE |
2022-06-14 | 132.020004 | 133.800003 | 129.009995 | 132.009995 | 132.009995 | 210,200 | BGNE |
2022-06-15 | 133.669998 | 139.059998 | 132.479996 | 136.740005 | 136.740005 | 255,700 | BGNE |
2022-06-16 | 130.479996 | 135.794998 | 128.990005 | 133.779999 | 133.779999 | 210,800 | BGNE |
2022-06-17 | 138.270004 | 141.289993 | 131.75 | 132.139999 | 132.139999 | 622,300 | BGNE |
2022-06-21 | 149.259995 | 152.979996 | 139.880005 | 152.669998 | 152.669998 | 836,100 | BGNE |
2022-06-22 | 148 | 159.720001 | 148 | 155.679993 | 155.679993 | 288,100 | BGNE |
2022-06-23 | 155.679993 | 159.25 | 152.755005 | 156.199997 | 156.199997 | 202,800 | BGNE |
2022-06-24 | 169.529999 | 181.830002 | 166.350006 | 177.990005 | 177.990005 | 534,400 | BGNE |
2022-06-27 | 178.119995 | 180.100006 | 167.419998 | 171.270004 | 171.270004 | 255,500 | BGNE |
2022-06-28 | 167.800003 | 171.309998 | 160.039993 | 165.029999 | 165.029999 | 274,600 | BGNE |
2022-06-29 | 162.009995 | 167.889999 | 159.970001 | 162.289993 | 162.289993 | 371,900 | BGNE |
2022-06-30 | 158.940002 | 162.600006 | 154.800003 | 161.850006 | 161.850006 | 296,300 | BGNE |
2022-07-01 | 159.820007 | 169.039993 | 158.479996 | 166.949997 | 166.949997 | 225,100 | BGNE |
2022-07-05 | 173.570007 | 196.399994 | 171 | 194.479996 | 194.479996 | 475,900 | BGNE |
2022-07-06 | 189.779999 | 194 | 168.059998 | 181.050003 | 181.050003 | 466,900 | BGNE |
2022-07-07 | 181.270004 | 193.529999 | 181.259995 | 191.410004 | 191.410004 | 230,800 | BGNE |
2022-07-08 | 185.389999 | 190 | 183.509995 | 188.740005 | 188.740005 | 400,400 | BGNE |
2022-07-11 | 180.570007 | 182.399994 | 173.610001 | 177.020004 | 177.020004 | 251,000 | BGNE |
2022-07-12 | 176 | 183.039993 | 170.050003 | 178.660004 | 178.660004 | 199,100 | BGNE |
2022-07-13 | 172.339996 | 174.240005 | 160.460007 | 169.740005 | 169.740005 | 349,000 | BGNE |
2022-07-14 | 179.380005 | 179.994995 | 170.863998 | 175.929993 | 175.929993 | 236,400 | BGNE |
2022-07-15 | 176.479996 | 179.220001 | 171.410004 | 177.149994 | 177.149994 | 188,300 | BGNE |
2022-07-18 | 177.850006 | 181.929993 | 172 | 172.740005 | 172.740005 | 257,700 | BGNE |
2022-07-19 | 172 | 180.440002 | 168.820007 | 178.360001 | 178.360001 | 288,900 | BGNE |
2022-07-20 | 179 | 188.600006 | 175.716003 | 186 | 186 | 210,000 | BGNE |
2022-07-21 | 186 | 189.350006 | 183.600006 | 188.529999 | 188.529999 | 202,400 | BGNE |
2022-07-22 | 184.089996 | 187.75 | 179.100006 | 180.570007 | 180.570007 | 237,700 | BGNE |
2022-07-25 | 182.550003 | 185.699997 | 179.647003 | 182.589996 | 182.589996 | 141,800 | BGNE |
2022-07-26 | 180 | 180.960007 | 175 | 177.300003 | 177.300003 | 307,100 | BGNE |
2022-07-27 | 176.119995 | 180.514999 | 174.050003 | 177.610001 | 177.610001 | 189,500 | BGNE |
2022-07-28 | 178.479996 | 178.479996 | 170.330002 | 174.869995 | 174.869995 | 242,400 | BGNE |
2022-07-29 | 170.520004 | 172.740005 | 167.179993 | 168.080002 | 168.080002 | 309,600 | BGNE |
2022-08-01 | 163.339996 | 168.600006 | 161.080002 | 162.490005 | 162.490005 | 239,400 | BGNE |
2022-08-02 | 162 | 171.089996 | 162 | 165.850006 | 165.850006 | 189,500 | BGNE |
2022-08-03 | 164.589996 | 173.860001 | 164.589996 | 169.720001 | 169.720001 | 300,800 | BGNE |
2022-08-04 | 178 | 193.869995 | 172.529999 | 191.080002 | 191.080002 | 285,000 | BGNE |
2022-08-05 | 185.880005 | 199.160004 | 183.820007 | 194.470001 | 194.470001 | 225,700 | BGNE |
2022-08-08 | 199.100006 | 205.832993 | 197.339996 | 202.240005 | 202.240005 | 317,200 | BGNE |
2022-08-09 | 204 | 204 | 192.979996 | 197.619995 | 197.619995 | 112,100 | BGNE |
2022-08-10 | 189.440002 | 194.990005 | 187.240005 | 191.380005 | 191.380005 | 190,000 | BGNE |
2022-08-11 | 197.899994 | 207.270004 | 194.25 | 196.639999 | 196.639999 | 166,000 | BGNE |
2022-08-12 | 197.949997 | 199.600006 | 192.009995 | 193.970001 | 193.970001 | 163,700 | BGNE |
2022-08-15 | 192.979996 | 198.570007 | 190.830002 | 197.160004 | 197.160004 | 123,900 | BGNE |
2022-08-16 | 195.089996 | 197.619995 | 187 | 188.25 | 188.25 | 203,000 | BGNE |
2022-08-17 | 185 | 188.839996 | 177.520004 | 179.820007 | 179.820007 | 302,200 | BGNE |
2022-08-18 | 179.720001 | 186.389999 | 175.800003 | 177.830002 | 177.830002 | 182,700 | BGNE |
2022-08-19 | 175.490005 | 175.990005 | 171.75 | 174.839996 | 174.839996 | 100,800 | BGNE |
2022-08-22 | 176.850006 | 177.830002 | 172.029999 | 172.990005 | 172.990005 | 127,900 | BGNE |
2022-08-23 | 172.009995 | 175.25 | 171.169998 | 173.020004 | 173.020004 | 197,800 | BGNE |
2022-08-24 | 170.509995 | 180.070007 | 170.509995 | 176.210007 | 176.210007 | 92,400 | BGNE |
2022-08-25 | 181.279999 | 181.279999 | 173.240005 | 175.949997 | 175.949997 | 213,000 | BGNE |
2022-08-26 | 183.639999 | 189.990005 | 181.089996 | 181.089996 | 181.089996 | 210,300 | BGNE |
2022-08-29 | 178.559998 | 178.839996 | 166.850006 | 167.300003 | 167.300003 | 170,600 | BGNE |
2022-08-30 | 168.570007 | 169.190002 | 163.985001 | 165.529999 | 165.529999 | 141,400 | BGNE |
2022-08-31 | 170.990005 | 174.380005 | 168.020996 | 171.660004 | 171.660004 | 192,200 | BGNE |
2022-09-01 | 168.770004 | 171.5 | 165.149994 | 171.100006 | 171.100006 | 140,800 | BGNE |
2022-09-02 | 168.009995 | 169.610001 | 165.925003 | 166.880005 | 166.880005 | 166,100 | BGNE |
2022-09-06 | 164.630005 | 168.399994 | 160.675003 | 163.449997 | 163.449997 | 328,200 | BGNE |
2022-09-07 | 163.449997 | 165.664993 | 161.649994 | 164.240005 | 164.240005 | 203,900 | BGNE |
2022-09-08 | 163.100006 | 167.210007 | 163.100006 | 167.210007 | 167.210007 | 135,200 | BGNE |
2022-09-09 | 170.740005 | 173.860001 | 168.485992 | 170.710007 | 170.710007 | 155,700 | BGNE |
2022-09-12 | 167.5 | 173.835007 | 167.470001 | 173.75 | 173.75 | 166,600 | BGNE |
2022-09-13 | 166 | 166.759995 | 162.800003 | 162.869995 | 162.869995 | 381,100 | BGNE |
2022-09-14 | 160.979996 | 161.029999 | 152.529999 | 154.25 | 154.25 | 268,200 | BGNE |
2022-09-15 | 153.529999 | 161.289993 | 153.529999 | 160.630005 | 160.630005 | 165,600 | BGNE |
2022-09-16 | 158.429993 | 159.580002 | 154 | 157.089996 | 157.089996 | 293,400 | BGNE |
2022-09-19 | 153.880005 | 155.729996 | 153.020004 | 154.820007 | 154.820007 | 213,700 | BGNE |
2022-09-20 | 153.5 | 155.080002 | 152.5 | 153.740005 | 153.740005 | 209,000 | BGNE |
2022-09-21 | 153.399994 | 154 | 147.5 | 148.850006 | 148.850006 | 241,100 | BGNE |
2022-09-22 | 147.470001 | 148.125 | 142.520004 | 144.029999 | 144.029999 | 251,600 | BGNE |
2022-09-23 | 141.5 | 142.199997 | 136.845001 | 138.639999 | 138.639999 | 242,500 | BGNE |
2022-09-26 | 138.639999 | 138.639999 | 131.429993 | 131.800003 | 131.800003 | 318,000 | BGNE |
2022-09-27 | 140.580002 | 145.710007 | 136.115005 | 138.559998 | 138.559998 | 312,200 | BGNE |
2022-09-28 | 136.949997 | 144.039993 | 136.949997 | 142.429993 | 142.429993 | 185,800 | BGNE |
2022-09-29 | 137.789993 | 138.220001 | 132.729996 | 136.279999 | 136.279999 | 137,600 | BGNE |
2022-09-30 | 134.270004 | 137.779999 | 133.309998 | 134.820007 | 134.820007 | 257,300 | BGNE |
2022-10-03 | 133.220001 | 139.240005 | 131.544998 | 137.139999 | 137.139999 | 213,700 | BGNE |
2022-10-04 | 140.229996 | 146.110001 | 139.184998 | 144.940002 | 144.940002 | 150,400 | BGNE |
2022-10-05 | 144.690002 | 144.800003 | 138.009995 | 144.270004 | 144.270004 | 80,200 | BGNE |
2022-10-06 | 142.419998 | 143.809998 | 139.059998 | 140.339996 | 140.339996 | 57,800 | BGNE |
2022-10-07 | 137.130005 | 137.653 | 133.289993 | 134.869995 | 134.869995 | 168,800 | BGNE |
2022-10-10 | 134 | 134 | 130.380005 | 130.899994 | 130.899994 | 409,700 | BGNE |
2022-10-11 | 128.679993 | 130.389999 | 124.459999 | 125.510002 | 125.510002 | 288,600 | BGNE |
2022-10-12 | 128.990005 | 155.740005 | 126.269997 | 151.300003 | 151.300003 | 858,200 | BGNE |