|
|
Closing price on 11/1/2024
|
|
| Open |
11.60 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
3,332,000 |
| Split-adjusted Price |
11.50 |
|
|
BGE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2024
|
-0.10 / -0.86%
|
11.60
|
12.00
|
11.40
|
11.50
|
11.70
|
11.50
|
3,332,000
|
|
|
10/31/2024
|
+0.10 / +0.88%
|
11.40
|
12.10
|
11.30
|
11.50
|
11.60
|
11.50
|
461,000
|
|
|
10/30/2024
|
+0.20 / +1.79%
|
11.20
|
12.00
|
11.20
|
11.40
|
11.40
|
11.40
|
297,000
|
|
|
10/29/2024
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.20
|
11.10
|
186,200
|
|
|
10/28/2024
|
-0.20 / -1.79%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.10
|
11.00
|
114,200
|
|
|
10/25/2024
|
+0.20 / +1.83%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.20
|
11.10
|
95,000
|
|
|
10/24/2024
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.80
|
11.20
|
10.90
|
11.20
|
113,900
|
|
|
10/23/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
79,100
|
|
|
10/22/2024
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.90
|
10.70
|
96,300
|
|
|
10/21/2024
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.70
|
10.80
|
11.00
|
10.80
|
460,700
|
|
|
10/18/2024
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
486,200
|
|
|
10/17/2024
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
101,800
|
|
|
10/16/2024
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.60
|
11.00
|
11.00
|
11.00
|
67,300
|
|
|
10/15/2024
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.20
|
11.20
|
30,600
|
|
|
10/14/2024
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.30
|
11.00
|
51,500
|
|
|
10/11/2024
|
-0.20 / -1.79%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.20
|
11.00
|
35,100
|
|
|
10/10/2024
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
48,800
|
|
|
10/9/2024
|
+0.40 / +3.70%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.00
|
11.20
|
44,400
|
|
|
10/8/2024
|
-0.60 / -5.22%
|
11.10
|
11.40
|
10.60
|
10.90
|
10.80
|
10.90
|
2,034,600
|
|
|
10/7/2024
|
-0.40 / -3.39%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.50
|
11.40
|
31,400
|
|
|
10/4/2024
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.10
|
11.50
|
11.80
|
11.50
|
280,200
|
|
|
10/3/2024
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.80
|
11.50
|
279,200
|
|
|
10/2/2024
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.10
|
11.30
|
11.60
|
11.30
|
125,600
|
|
|
10/1/2024
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.90
|
11.00
|
11.30
|
11.00
|
128,300
|
|
|
9/30/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
109,400
|
|
|
9/27/2024
|
+0.30 / +2.83%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
126,900
|
|
|
9/26/2024
|
+0.20 / +1.92%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
10.60
|
55,600
|
|
|
9/25/2024
|
+0.50 / +4.90%
|
10.50
|
10.90
|
10.20
|
10.70
|
10.40
|
10.70
|
75,000
|
|
|
9/24/2024
|
-0.10 / -0.94%
|
10.40
|
10.50
|
9.90
|
10.50
|
10.20
|
10.50
|
75,000
|
|
|
9/23/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
11,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|