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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.