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
|
|---|---|---|---|---|---|---|---|
2023-03-09 | 222.649994 | 224.979996 | 217.639999 | 217.990005 | 217.990005 | 143,600 | BGNE |
2023-03-10 | 220 | 221.710007 | 213.729996 | 216.240005 | 216.240005 | 200,200 | BGNE |
2023-03-13 | 216 | 226.460007 | 214.009995 | 222.229996 | 222.229996 | 196,200 | BGNE |
2023-03-14 | 237 | 238.970001 | 230.320007 | 231.320007 | 231.320007 | 358,000 | BGNE |
2023-03-15 | 240.229996 | 241 | 232.559998 | 235.949997 | 235.949997 | 520,900 | BGNE |
2023-03-16 | 229.580002 | 229.580002 | 216.020004 | 224.770004 | 224.770004 | 304,000 | BGNE |
2023-03-17 | 224 | 225.149002 | 220 | 223.320007 | 223.320007 | 300,500 | BGNE |
2023-03-20 | 220.300003 | 223.190002 | 215.860001 | 223.050003 | 223.050003 | 179,500 | BGNE |
2023-03-21 | 225.860001 | 226.740005 | 221.919998 | 225.850006 | 225.850006 | 109,600 | BGNE |
2023-03-22 | 222.149994 | 222.149994 | 215.649994 | 215.649994 | 215.649994 | 89,000 | BGNE |
2023-03-23 | 221.240005 | 224.044998 | 217.509995 | 219.020004 | 219.020004 | 65,700 | BGNE |
2023-03-24 | 219.429993 | 220.009995 | 216.779999 | 219.710007 | 219.710007 | 160,900 | BGNE |
2023-03-27 | 219.330002 | 224.789993 | 219 | 224.779999 | 224.779999 | 181,100 | BGNE |
2023-03-28 | 221.960007 | 226.119995 | 218.899994 | 219.960007 | 219.960007 | 177,400 | BGNE |
2023-03-29 | 222.929993 | 223.759995 | 220.699997 | 221.75 | 221.75 | 147,500 | BGNE |
2023-03-30 | 221.850006 | 223.149994 | 215.809998 | 218.199997 | 218.199997 | 171,300 | BGNE |
2023-03-31 | 217 | 219.720001 | 215.070007 | 215.529999 | 215.529999 | 263,100 | BGNE |
2023-04-03 | 215.529999 | 218.119995 | 210.315002 | 212.880005 | 212.880005 | 252,000 | BGNE |
2023-04-04 | 214.410004 | 215.929993 | 211.899994 | 215 | 215 | 235,300 | BGNE |
2023-04-05 | 213.919998 | 215.970001 | 210.800003 | 212 | 212 | 102,300 | BGNE |
2023-04-06 | 218.490005 | 242.440002 | 218.259995 | 238.449997 | 238.449997 | 617,700 | BGNE |
2023-04-10 | 234.139999 | 240.919998 | 233.903 | 235 | 235 | 176,500 | BGNE |
2023-04-11 | 244.990005 | 256.140015 | 244.005005 | 251.960007 | 251.960007 | 290,000 | BGNE |
2023-04-12 | 254.809998 | 258.100006 | 250.399994 | 254.880005 | 254.880005 | 163,000 | BGNE |
2023-04-13 | 263.100006 | 272.48999 | 262.179993 | 265.73999 | 265.73999 | 252,600 | BGNE |
2023-04-14 | 267.670013 | 269.25 | 262.100006 | 264 | 264 | 152,600 | BGNE |
2023-04-17 | 265.209991 | 268.410004 | 263.670013 | 264.799988 | 264.799988 | 180,200 | BGNE |
2023-04-18 | 266.98999 | 270.570007 | 264.869995 | 266.779999 | 266.779999 | 183,000 | BGNE |
2023-04-19 | 260.390015 | 263.26001 | 254.470001 | 258.5 | 258.5 | 181,200 | BGNE |
2023-04-20 | 255.800003 | 258.290009 | 254.199997 | 258.25 | 258.25 | 167,200 | BGNE |
2023-04-21 | 255.910004 | 259.01001 | 252.619995 | 258.450012 | 258.450012 | 97,600 | BGNE |
2023-04-24 | 257 | 258.869995 | 255.050003 | 257.390015 | 257.390015 | 106,700 | BGNE |
2023-04-25 | 251.119995 | 253.279999 | 246.339996 | 246.779999 | 246.779999 | 210,600 | BGNE |
2023-04-26 | 245.009995 | 248.309998 | 243.690002 | 246.039993 | 246.039993 | 163,800 | BGNE |
2023-04-27 | 248.570007 | 255.960007 | 248.220001 | 255.490005 | 255.490005 | 249,800 | BGNE |
2023-04-28 | 250.720001 | 256.029999 | 250.720001 | 254.960007 | 254.960007 | 228,600 | BGNE |
2023-05-01 | 254.660004 | 260.25 | 253.300003 | 259.980011 | 259.980011 | 183,200 | BGNE |
2023-05-02 | 259.980011 | 263.785004 | 259.049988 | 263.450012 | 263.450012 | 251,200 | BGNE |
2023-05-03 | 262.359985 | 266.665009 | 261.040009 | 265 | 265 | 191,200 | BGNE |
2023-05-04 | 257.230011 | 263.149994 | 251.360001 | 260.609985 | 260.609985 | 294,000 | BGNE |
2023-05-05 | 244.5 | 257.720001 | 244.5 | 249.789993 | 249.789993 | 243,800 | BGNE |
2023-05-08 | 254.119995 | 256.450012 | 251.490005 | 253.919998 | 253.919998 | 147,100 | BGNE |
2023-05-09 | 246.020004 | 247.494995 | 241.759995 | 245.679993 | 245.679993 | 167,000 | BGNE |
2023-05-10 | 244.5 | 246.824997 | 242.009995 | 245.130005 | 245.130005 | 161,400 | BGNE |
2023-05-11 | 243.729996 | 245.630005 | 239.240005 | 244.600006 | 244.600006 | 85,600 | BGNE |
2023-05-12 | 240.330002 | 242.669998 | 237.490005 | 238.369995 | 238.369995 | 168,900 | BGNE |
2023-05-15 | 238.380005 | 241.330002 | 235.949997 | 240.25 | 240.25 | 115,200 | BGNE |
2023-05-16 | 244.119995 | 244.929993 | 238.660004 | 238.899994 | 238.899994 | 132,100 | BGNE |
2023-05-17 | 231.990005 | 234.345001 | 226.630005 | 231 | 231 | 211,200 | BGNE |
2023-05-18 | 228.320007 | 230.100006 | 225.270004 | 228.720001 | 228.720001 | 169,400 | BGNE |
2023-05-19 | 230.800003 | 234 | 228.639999 | 232.600006 | 232.600006 | 90,800 | BGNE |
2023-05-22 | 235.520004 | 245.740005 | 235.520004 | 242.059998 | 242.059998 | 165,000 | BGNE |
2023-05-23 | 241.839996 | 244.554993 | 238.539993 | 239.330002 | 239.330002 | 130,100 | BGNE |
2023-05-24 | 236.429993 | 240.380005 | 235.449997 | 236.5 | 236.5 | 87,700 | BGNE |
2023-05-25 | 235.399994 | 235.399994 | 224.660004 | 227.729996 | 227.729996 | 108,800 | BGNE |
2023-05-26 | 230.990005 | 238.479996 | 228.160004 | 236.899994 | 236.899994 | 205,500 | BGNE |
2023-05-30 | 237.259995 | 241.5 | 224.695007 | 228.270004 | 228.270004 | 209,500 | BGNE |
2023-05-31 | 225.679993 | 226.104996 | 213.820007 | 220.929993 | 220.929993 | 280,000 | BGNE |
2023-06-01 | 220.919998 | 227.25 | 220.054993 | 223.479996 | 223.479996 | 116,400 | BGNE |
2023-06-02 | 224.470001 | 227.660004 | 222.600006 | 227.360001 | 227.360001 | 122,400 | BGNE |
2023-06-05 | 220.600006 | 225.449997 | 217.570007 | 221.839996 | 221.839996 | 146,800 | BGNE |
2023-06-06 | 212.520004 | 229.565994 | 212.339996 | 226.139999 | 226.139999 | 274,400 | BGNE |
2023-06-07 | 222.009995 | 226.580002 | 221.339996 | 224.389999 | 224.389999 | 122,700 | BGNE |
2023-06-08 | 219.330002 | 219.559998 | 215.779999 | 217.059998 | 217.059998 | 266,700 | BGNE |
2023-06-09 | 216.929993 | 219.289993 | 215.029999 | 216.039993 | 216.039993 | 157,100 | BGNE |
2023-06-12 | 217.979996 | 218.350006 | 211.455002 | 213.199997 | 213.199997 | 269,200 | BGNE |
2023-06-13 | 212.729996 | 213.729996 | 209.979996 | 212.190002 | 212.190002 | 237,100 | BGNE |
2023-06-14 | 210.229996 | 213.619995 | 205.169998 | 208.119995 | 208.119995 | 332,400 | BGNE |
2023-06-15 | 193.509995 | 208.494995 | 191.145004 | 201.039993 | 201.039993 | 477,500 | BGNE |
2023-06-16 | 199.380005 | 202.539993 | 194.080002 | 200.210007 | 200.210007 | 550,000 | BGNE |
2023-06-20 | 196.070007 | 196.184998 | 189.110001 | 191.570007 | 191.570007 | 286,700 | BGNE |
2023-06-21 | 190.029999 | 190.720001 | 180.378006 | 185.600006 | 185.600006 | 388,400 | BGNE |
2023-06-22 | 184.889999 | 187.759995 | 182.386002 | 185.910004 | 185.910004 | 268,400 | BGNE |
2023-06-23 | 180.740005 | 183.399994 | 178.580002 | 179.279999 | 179.279999 | 507,400 | BGNE |
2023-06-26 | 183.970001 | 185.800003 | 179.360001 | 180.089996 | 180.089996 | 444,600 | BGNE |
2023-06-27 | 180.919998 | 180.990005 | 177.009995 | 180.289993 | 180.289993 | 308,300 | BGNE |
2023-06-28 | 177.619995 | 180.220001 | 176.490005 | 179.860001 | 179.860001 | 208,200 | BGNE |
2023-06-29 | 178 | 179.089996 | 174.740005 | 178.589996 | 178.589996 | 205,600 | BGNE |
2023-06-30 | 176.660004 | 179.244995 | 175.949997 | 178.300003 | 178.300003 | 282,900 | BGNE |
2023-07-03 | 178.759995 | 181.794998 | 178.199997 | 180.850006 | 180.850006 | 152,200 | BGNE |
2023-07-05 | 187.759995 | 193.089996 | 187.490005 | 191.479996 | 191.479996 | 308,900 | BGNE |
2023-07-06 | 189.669998 | 192 | 186.050003 | 189.429993 | 189.429993 | 213,300 | BGNE |
2023-07-07 | 190.279999 | 193.410004 | 188.639999 | 189.550003 | 189.550003 | 177,600 | BGNE |
2023-07-10 | 189.699997 | 193.979996 | 186.899994 | 192.529999 | 192.529999 | 152,000 | BGNE |
2023-07-11 | 182.610001 | 188.529999 | 179.960007 | 188.059998 | 188.059998 | 267,000 | BGNE |
2023-07-12 | 188.279999 | 193.360001 | 188.279999 | 192.054993 | 192.054993 | 146,200 | BGNE |
2023-07-13 | 195.970001 | 199.770004 | 194.764999 | 198.169998 | 198.169998 | 163,400 | BGNE |
2023-07-14 | 196.139999 | 198.179993 | 193.520004 | 196.330002 | 196.330002 | 144,800 | BGNE |
2023-07-17 | 199.789993 | 201.979996 | 196.970001 | 197.899994 | 197.899994 | 244,100 | BGNE |
2023-07-18 | 196.660004 | 197.039993 | 193.75 | 194.710007 | 194.710007 | 171,200 | BGNE |
2023-07-19 | 194.779999 | 197.386993 | 193.070007 | 193.149994 | 193.149994 | 108,600 | BGNE |
2023-07-20 | 192.190002 | 195.270004 | 191.690002 | 192.889999 | 192.889999 | 101,700 | BGNE |
2023-07-21 | 197.389999 | 198.690002 | 195.240005 | 197.5 | 197.5 | 123,200 | BGNE |
2023-07-24 | 196.029999 | 197.990005 | 194.509995 | 195.240005 | 195.240005 | 159,800 | BGNE |
2023-07-25 | 195.509995 | 198.139999 | 193.929993 | 196.75 | 196.75 | 107,000 | BGNE |
2023-07-26 | 197.869995 | 205.850006 | 197.119995 | 202.660004 | 202.660004 | 259,100 | BGNE |
2023-07-27 | 204 | 212.320007 | 203.990005 | 209.5 | 209.5 | 521,800 | BGNE |
2023-07-28 | 216.309998 | 225.229996 | 216.009995 | 225.130005 | 225.130005 | 334,100 | BGNE |
2023-07-31 | 219.520004 | 220.960007 | 213.580002 | 214.220001 | 214.220001 | 566,600 | BGNE |
2023-08-01 | 211.240005 | 212.389999 | 203.960007 | 206.539993 | 206.539993 | 243,700 | BGNE |