|
|
Closing price on 3/28/2025
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
1,761,400 |
| Split-adjusted Price |
4.10 |
There is no data on 3/31/2025. Display data on 3/28/2025 instead.
|
|
BGE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
1,761,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
506,100
|
|
|
3/26/2025
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
759,600
|
|
|
3/25/2025
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,468,100
|
|
|
3/24/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
1,798,800
|
|
|
3/21/2025
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.10
|
4.00
|
2,226,800
|
|
|
3/20/2025
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
1,494,000
|
|
|
3/19/2025
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
1,409,300
|
|
|
3/18/2025
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.10
|
4.30
|
4.30
|
4.30
|
2,413,400
|
|
|
3/17/2025
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.20
|
4.20
|
2,243,300
|
|
|
3/14/2025
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
1,476,300
|
|
|
3/13/2025
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.30
|
4.40
|
2,623,700
|
|
|
3/12/2025
|
+0.20 / +4.65%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.40
|
4.50
|
2,464,600
|
|
|
3/11/2025
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.00
|
4.40
|
4.30
|
4.40
|
2,489,200
|
|
|
3/10/2025
|
-0.40 / -8.70%
|
4.50
|
4.60
|
4.10
|
4.20
|
4.30
|
4.20
|
3,877,700
|
|
|
3/7/2025
|
-0.20 / -4.26%
|
4.70
|
4.80
|
4.40
|
4.50
|
4.60
|
4.50
|
3,155,800
|
|
|
3/6/2025
|
+0.20 / +4.44%
|
4.50
|
4.90
|
4.40
|
4.70
|
4.70
|
4.70
|
4,387,100
|
|
|
3/5/2025
|
+0.10 / +2.27%
|
4.40
|
4.70
|
4.30
|
4.50
|
4.50
|
4.50
|
7,185,700
|
|
|
3/4/2025
|
-0.60 / -12.24%
|
4.80
|
4.80
|
4.20
|
4.30
|
4.40
|
4.30
|
6,822,600
|
|
|
3/3/2025
|
-0.80 / -14.29%
|
5.40
|
5.40
|
4.80
|
4.80
|
4.90
|
4.80
|
8,891,100
|
|
|
2/28/2025
|
+0.10 / +1.82%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
2,043,700
|
|
|
2/27/2025
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
2,133,600
|
|
|
2/26/2025
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.60
|
5.50
|
4,578,800
|
|
|
2/25/2025
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
4,458,600
|
|
|
2/24/2025
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.80
|
5.90
|
5.90
|
5.90
|
3,531,600
|
|
|
2/21/2025
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
3,291,100
|
|
|
2/20/2025
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
2,929,100
|
|
|
2/19/2025
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.20
|
6.30
|
848,400
|
|
|
2/18/2025
|
+0.20 / +3.33%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
1,684,500
|
|
|
2/17/2025
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.80
|
6.10
|
6.00
|
6.10
|
2,229,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|