|
|
Closing price on 6/2/2025
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.30 |
| Volume |
0 |
| Split-adjusted Price |
4.30 |
|
|
BGE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
5/30/2025
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.10
|
4.50
|
4.30
|
4.50
|
8,295,300
|
|
|
5/29/2025
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
|
5/28/2025
|
+0.10 / +2.22%
|
4.00
|
4.70
|
4.00
|
4.60
|
4.50
|
4.60
|
17,107,900
|
|
|
5/27/2025
|
-0.60 / -11.76%
|
4.90
|
4.90
|
4.40
|
4.50
|
4.50
|
4.50
|
6,190,400
|
|
|
5/26/2025
|
-0.60 / -10.91%
|
5.50
|
5.60
|
4.80
|
4.90
|
5.10
|
4.90
|
7,666,100
|
|
|
5/23/2025
|
+0.40 / +7.84%
|
5.20
|
5.70
|
5.00
|
5.50
|
5.10
|
5.50
|
21,551,200
|
|
|
5/22/2025
|
+0.60 / +13.04%
|
4.60
|
5.20
|
4.50
|
5.20
|
5.10
|
5.20
|
24,564,000
|
|
|
5/21/2025
|
-0.20 / -4.08%
|
5.00
|
5.00
|
4.50
|
4.70
|
5.10
|
4.70
|
17,759,500
|
|
|
5/20/2025
|
-0.30 / -5.77%
|
5.00
|
5.30
|
4.60
|
4.90
|
5.10
|
4.90
|
14,941,600
|
|
|
5/19/2025
|
-0.20 / -3.70%
|
5.50
|
5.50
|
5.10
|
5.20
|
5.10
|
5.20
|
4,111,000
|
|
|
5/16/2025
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.10
|
5.40
|
5.10
|
5.40
|
8,614,700
|
|
|
5/15/2025
|
+0.70 / +14.58%
|
5.20
|
5.50
|
4.90
|
5.50
|
5.10
|
5.50
|
4,454,600
|
|
|
5/14/2025
|
+0.60 / +13.95%
|
4.30
|
4.90
|
4.30
|
4.90
|
5.10
|
4.90
|
3,142,011
|
|
|
5/13/2025
|
+0.40 / +10.00%
|
4.10
|
4.50
|
4.10
|
4.40
|
5.10
|
4.40
|
1,587,800
|
|
|
5/12/2025
|
+0.10 / +2.56%
|
4.00
|
4.10
|
3.90
|
4.00
|
5.10
|
4.00
|
632,600
|
|
|
5/9/2025
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
5.10
|
4.00
|
730,000
|
|
|
5/8/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.70
|
4.00
|
5.10
|
4.00
|
1,180,100
|
|
|
5/7/2025
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.80
|
4.00
|
5.10
|
4.00
|
1,226,200
|
|
|
5/6/2025
|
+0.30 / +8.57%
|
3.50
|
4.00
|
3.50
|
3.80
|
5.10
|
3.80
|
2,616,200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
5.10
|
3.60
|
337,300
|
|
|
4/29/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
197,000
|
|
|
4/28/2025
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
124,400
|
|
|
4/25/2025
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,032,700
|
|
|
4/24/2025
|
+0.20 / +5.88%
|
3.40
|
3.70
|
3.30
|
3.60
|
3.50
|
3.60
|
922,200
|
|
|
4/23/2025
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.10
|
3.50
|
3.40
|
3.50
|
999,600
|
|
|
4/22/2025
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.00
|
3.30
|
3.30
|
3.30
|
802,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
597,289
|
|
|
4/18/2025
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
975,200
|
|
|
4/17/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
290,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|