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
|
|---|---|---|---|---|---|---|---|
2023-08-02 | 210.649994 | 216.429993 | 186.270004 | 189.770004 | 189.770004 | 562,800 | BGNE |
2023-08-03 | 197.5 | 209.634995 | 195.679993 | 205.820007 | 205.820007 | 298,800 | BGNE |
2023-08-04 | 206.25 | 208.029999 | 199.869995 | 202.270004 | 202.270004 | 198,900 | BGNE |
2023-08-07 | 191.220001 | 193.854996 | 183.869995 | 187.520004 | 187.520004 | 295,600 | BGNE |
2023-08-08 | 188.009995 | 194.184998 | 188.009995 | 191.589996 | 191.589996 | 194,700 | BGNE |
2023-08-09 | 197.429993 | 204.339996 | 194.600006 | 200.580002 | 200.580002 | 131,000 | BGNE |
2023-08-10 | 200.199997 | 202.720001 | 195.419998 | 197.919998 | 197.919998 | 127,900 | BGNE |
2023-08-11 | 193.210007 | 198.919998 | 193.210007 | 197.679993 | 197.679993 | 78,600 | BGNE |
2023-08-14 | 200 | 206.479996 | 199.199997 | 204.130005 | 204.130005 | 124,900 | BGNE |
2023-08-15 | 204.210007 | 205.639999 | 199.970001 | 202.720001 | 202.720001 | 103,700 | BGNE |
2023-08-16 | 198.919998 | 199.309998 | 190.220001 | 192.330002 | 192.330002 | 223,500 | BGNE |
2023-08-17 | 193.729996 | 196.350006 | 190.669998 | 192.279999 | 192.279999 | 240,100 | BGNE |
2023-08-18 | 188.570007 | 193.729996 | 188.570007 | 193.050003 | 193.050003 | 115,900 | BGNE |
2023-08-21 | 190.960007 | 196.699997 | 190.960007 | 196.119995 | 196.119995 | 126,800 | BGNE |
2023-08-22 | 195.600006 | 197.529999 | 191.429993 | 194.279999 | 194.279999 | 596,400 | BGNE |
2023-08-23 | 196.690002 | 204.660004 | 195.339996 | 202.800003 | 202.800003 | 254,400 | BGNE |
2023-08-24 | 203 | 203.850006 | 193.830002 | 198.880005 | 198.880005 | 262,500 | BGNE |
2023-08-25 | 193.080002 | 200 | 193.080002 | 198.410004 | 198.410004 | 147,200 | BGNE |
2023-08-28 | 200.119995 | 205.479996 | 200.119995 | 202.089996 | 202.089996 | 155,900 | BGNE |
2023-08-29 | 211.070007 | 219.639999 | 210.160004 | 213.589996 | 213.589996 | 414,600 | BGNE |
2023-08-30 | 201.399994 | 214.490005 | 201.399994 | 211.210007 | 211.210007 | 253,800 | BGNE |
2023-08-31 | 206.669998 | 211.669998 | 206.610001 | 207.550003 | 207.550003 | 249,700 | BGNE |
2023-09-01 | 208.289993 | 213.380005 | 207.580002 | 208.919998 | 208.919998 | 129,500 | BGNE |
2023-09-05 | 207.429993 | 209 | 204.149994 | 204.839996 | 204.839996 | 168,600 | BGNE |
2023-09-06 | 203.210007 | 203.455002 | 198.240005 | 201.850006 | 201.850006 | 102,200 | BGNE |
2023-09-07 | 197.020004 | 199 | 194.25 | 194.259995 | 194.259995 | 111,300 | BGNE |
2023-09-08 | 192.520004 | 194.25 | 191.279007 | 192.630005 | 192.630005 | 94,700 | BGNE |
2023-09-11 | 210 | 213.830002 | 206.100006 | 209.240005 | 209.240005 | 363,100 | BGNE |
2023-09-12 | 210.5 | 211.940002 | 205.320007 | 206.720001 | 206.720001 | 137,200 | BGNE |
2023-09-13 | 204.330002 | 204.800003 | 198.119995 | 200.070007 | 200.070007 | 179,000 | BGNE |
2023-09-14 | 199.5 | 203.300003 | 198.029999 | 198.5 | 198.5 | 209,700 | BGNE |
2023-09-15 | 200.5 | 204.399994 | 199.339996 | 200.320007 | 200.320007 | 300,100 | BGNE |
2023-09-18 | 205 | 210.75 | 204.050003 | 208.910004 | 208.910004 | 272,200 | BGNE |
2023-09-19 | 209.25 | 211.399994 | 205.014999 | 208.860001 | 208.860001 | 202,700 | BGNE |
2023-09-20 | 201 | 202.149994 | 189.5 | 192.839996 | 192.839996 | 322,700 | BGNE |
2023-09-21 | 188.710007 | 189.179993 | 186.184998 | 187.779999 | 187.779999 | 201,500 | BGNE |
2023-09-22 | 192.389999 | 193.949997 | 189.779999 | 190.580002 | 190.580002 | 166,700 | BGNE |
2023-09-25 | 189.630005 | 192.110001 | 188.690002 | 190.380005 | 190.380005 | 126,600 | BGNE |
2023-09-26 | 187.350006 | 190.449997 | 185.309998 | 185.559998 | 185.559998 | 132,900 | BGNE |
2023-09-27 | 192.889999 | 196.050003 | 189.610001 | 192.179993 | 192.179993 | 162,400 | BGNE |
2023-09-28 | 187.789993 | 189.990005 | 183.130005 | 184.169998 | 184.169998 | 169,700 | BGNE |
2023-09-29 | 181.300003 | 182.910004 | 177.725006 | 179.869995 | 179.869995 | 277,600 | BGNE |
2023-10-02 | 180.990005 | 181.779999 | 177.929993 | 178.5 | 178.5 | 138,100 | BGNE |
2023-10-03 | 177 | 177.139999 | 173.210007 | 174.240005 | 174.240005 | 238,600 | BGNE |
2023-10-04 | 172.089996 | 172.764999 | 167.720001 | 169.149994 | 169.149994 | 198,800 | BGNE |
2023-10-05 | 171.080002 | 171.080002 | 167.300003 | 170.669998 | 170.669998 | 134,800 | BGNE |
2023-10-06 | 173.440002 | 175.285004 | 171 | 173.880005 | 173.880005 | 190,700 | BGNE |
2023-10-09 | 174.610001 | 174.884995 | 170.440002 | 172.789993 | 172.789993 | 308,700 | BGNE |
2023-10-10 | 173.240005 | 178.690002 | 173.240005 | 176.669998 | 176.669998 | 136,900 | BGNE |
2023-10-11 | 184.229996 | 187.75 | 180.229996 | 182.199997 | 182.199997 | 196,600 | BGNE |
2023-10-12 | 187.490005 | 187.490005 | 174.830002 | 176.229996 | 176.229996 | 353,800 | BGNE |
2023-10-13 | 177 | 180.020004 | 172.850006 | 178.789993 | 178.789993 | 217,500 | BGNE |
2023-10-16 | 173.160004 | 177.270004 | 172.490005 | 173.940002 | 173.940002 | 274,300 | BGNE |
2023-10-17 | 169.169998 | 174.149994 | 169.169998 | 171.550003 | 171.550003 | 220,100 | BGNE |
2023-10-18 | 168.119995 | 168.850006 | 166.820007 | 167.539993 | 167.539993 | 151,200 | BGNE |
2023-10-19 | 165.190002 | 166.580002 | 157.75 | 158.669998 | 158.669998 | 168,400 | BGNE |
2023-10-20 | 156.559998 | 165.75 | 156.559998 | 165.210007 | 165.210007 | 398,300 | BGNE |
2023-10-23 | 161.880005 | 169.800003 | 159.559006 | 168.729996 | 168.729996 | 195,600 | BGNE |
2023-10-24 | 168.020004 | 176.25 | 168.020004 | 172.960007 | 172.960007 | 107,300 | BGNE |
2023-10-25 | 168.130005 | 171.5 | 165.160004 | 166.479996 | 166.479996 | 162,500 | BGNE |
2023-10-26 | 166 | 168.320007 | 164.320007 | 165.850006 | 165.850006 | 68,600 | BGNE |
2023-10-27 | 174.679993 | 176.990005 | 169.850006 | 170.449997 | 170.449997 | 215,900 | BGNE |
2023-10-30 | 187.309998 | 190.785004 | 184.649994 | 186.610001 | 186.610001 | 356,900 | BGNE |
2023-10-31 | 186.880005 | 188.149994 | 182.449997 | 186.279999 | 186.279999 | 132,300 | BGNE |
2023-11-01 | 184.199997 | 186.524994 | 178.774994 | 181.300003 | 181.300003 | 178,500 | BGNE |
2023-11-02 | 182.210007 | 187.110001 | 180.244995 | 182.050003 | 182.050003 | 141,000 | BGNE |
2023-11-03 | 185 | 187.350006 | 183.509995 | 183.779999 | 183.779999 | 427,900 | BGNE |
2023-11-06 | 201.860001 | 203.589996 | 194.850006 | 196.139999 | 196.139999 | 471,700 | BGNE |
2023-11-07 | 193.729996 | 198.529999 | 193.729996 | 197.699997 | 197.699997 | 179,700 | BGNE |
2023-11-08 | 199 | 201.990005 | 196.535004 | 200.210007 | 200.210007 | 293,300 | BGNE |
2023-11-09 | 192 | 194.470001 | 187.145004 | 189.550003 | 189.550003 | 178,300 | BGNE |
2023-11-10 | 194.529999 | 199.389999 | 191.779999 | 199.110001 | 199.110001 | 229,100 | BGNE |
2023-11-13 | 194.5 | 199.979996 | 193 | 198.850006 | 198.850006 | 130,700 | BGNE |
2023-11-14 | 199.380005 | 205.399994 | 199.210007 | 201.580002 | 201.580002 | 205,700 | BGNE |
2023-11-15 | 200.240005 | 201 | 194.619995 | 196.539993 | 196.539993 | 327,700 | BGNE |
2023-11-16 | 190.229996 | 193.830002 | 187.020004 | 189.169998 | 189.169998 | 184,000 | BGNE |
2023-11-17 | 189.169998 | 189.884995 | 184.880005 | 186.880005 | 186.880005 | 306,000 | BGNE |
2023-11-20 | 186.889999 | 188.649994 | 184.419998 | 187.880005 | 187.880005 | 418,100 | BGNE |
2023-11-21 | 185.300003 | 187 | 183.675003 | 184.929993 | 184.929993 | 128,800 | BGNE |
2023-11-22 | 184.729996 | 185.229996 | 181.550003 | 182.789993 | 182.789993 | 109,600 | BGNE |