Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

BEGRS BE Group AB

51.70

-3.80 (-6.85%)

Jul 31 2024 - Closed

Realtime Data

BEGRS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	55.10	0.00	0.00%	55.10	55.10	55.10	0.00
Jul 29 2024	55.10	0.00	0.00%	55.10	55.10	55.10	0.00
Jul 26 2024	55.10	0.00	0.00%	55.10	55.10	55.10	0.00
Jul 25 2024	55.10	0.00	0.00%	55.50	55.50	55.10	50
Jul 24 2024	55.10	0.00	0.00%	55.10	55.10	55.10	0.00
Jul 23 2024	55.10	0.00	0.00%	55.10	55.10	55.10	0.00
Jul 22 2024	55.10	0.00	0.00%	55.10	55.10	55.10	0.00
Jul 19 2024	55.10	0.00	0.00%	55.10	55.10	55.10	0.00
Jul 18 2024	55.10	0.00	0.00%	55.10	55.10	55.10	0.00
Jul 17 2024	55.10	0.60	1.10%	55.10	55.10	55.10	100
Jul 16 2024	54.50	-2.00	-3.54%	55.30	55.30	54.10	127
Jul 15 2024	56.50	-4.90	-7.98%	56.80	57.45	56.50	1,580
Jul 12 2024	61.40	0.00	0.00%	61.40	61.40	61.40	0.00
Jul 11 2024	61.40	0.00	0.00%	61.30	61.40	61.30	160
Jul 10 2024	61.40	0.00	0.00%	61.40	61.40	61.40	0.00
Jul 09 2024	61.40	1.50	2.50%	61.40	61.40	61.40	30
Jul 08 2024	59.90	0.50	0.84%	59.90	59.90	59.90	100
Jul 05 2024	59.40	-1.20	-1.98%	61.50	61.50	59.40	112
Jul 04 2024	60.60	-0.30	-0.49%	60.60	60.60	60.60	1
Jul 03 2024	60.90	-0.90	-1.46%	60.80	60.90	60.80	160
Jul 02 2024	61.80	1.20	1.98%	61.80	61.80	61.80	1
Jul 01 2024	60.60	0.00	0.00%	61.30	61.30	60.60	128
Jun 28 2024	60.60	0.00	0.00%	60.60	60.60	60.60	0.00
Jun 27 2024	60.60	-1.10	-1.78%	60.20	60.60	60.20	226
Jun 26 2024	61.70	0.20	0.33%	62.60	62.70	61.70	332
Jun 25 2024	61.50	0.10	0.16%	62.10	62.10	61.00	1,310
Jun 24 2024	61.40	-0.60	-0.97%	63.90	63.90	61.40	250
Jun 21 2024	62.00	0.00	0.00%	62.00	62.00	62.00	0.00
Jun 20 2024	62.00	-0.60	-0.96%	62.10	62.10	61.80	128
Jun 19 2024	62.60	0.00	0.00%	62.60	62.60	62.40	262
Jun 18 2024	62.60	0.40	0.64%	62.60	63.35	62.60	51
Jun 17 2024	62.20	-0.80	-1.27%	61.50	62.20	61.50	266
Jun 14 2024	63.00	0.10	0.16%	62.80	63.00	62.70	601
Jun 13 2024	62.90	0.90	1.45%	62.60	62.90	62.60	102
Jun 12 2024	62.00	1.10	1.81%	61.50	63.10	60.50	1,788
Jun 11 2024	60.90	0.40	0.66%	60.80	60.90	60.80	1,266
Jun 10 2024	60.50	0.20	0.33%	60.50	60.50	60.50	1
Jun 07 2024	60.30	-2.10	-3.37%	60.90	61.00	60.30	400
Jun 06 2024	62.40	0.00	0.00%	62.40	62.40	62.40	0.00
Jun 05 2024	62.40	0.00	0.00%	62.40	62.40	62.40	0.00
Jun 04 2024	62.40	-0.60	-0.95%	62.40	63.00	62.40	166
Jun 03 2024	63.00	-1.80	-2.78%	65.10	65.10	63.00	1,016
May 31 2024	64.80	0.20	0.31%	64.80	64.80	64.80	40
May 30 2024	64.60	1.10	1.73%	62.70	65.20	62.60	727
May 29 2024	63.50	1.10	1.76%	63.50	63.50	63.50	10
May 28 2024	62.40	-0.80	-1.27%	62.40	62.40	62.40	1
May 27 2024	63.20	0.00	0.00%	63.20	63.20	63.20	0.00
May 24 2024	63.20	0.00	0.00%	63.20	63.20	63.20	0.00
May 23 2024	63.20	-3.15	-4.75%	65.80	66.05	63.20	544
May 22 2024	66.35	0.05	0.08%	66.50	66.50	66.35	74
May 21 2024	66.30	0.00	0.00%	66.30	66.30	66.30	0.00
May 20 2024	66.30	1.65	2.55%	65.90	66.30	65.90	151
May 17 2024	64.65	0.45	0.70%	64.40	64.65	64.00	269
May 16 2024	64.20	0.00	0.00%	64.50	64.50	64.00	342
May 15 2024	64.20	1.80	2.88%	65.40	65.40	64.10	549
May 14 2024	62.40	0.70	1.13%	61.00	62.60	60.85	1,595
May 13 2024	61.70	0.40	0.65%	62.20	62.60	61.60	535
May 10 2024	61.30	-1.40	-2.23%	61.30	61.30	61.30	237
May 09 2024	62.70	0.00	0.00%	62.70	62.70	62.70	0.00
May 08 2024	62.70	1.20	1.95%	62.50	62.80	62.50	263
May 07 2024	61.50	-1.45	-2.30%	63.30	63.80	61.50	856
May 06 2024	62.95	1.05	1.70%	62.40	63.90	62.40	353
May 03 2024	61.90	4.00	6.91%	57.90	61.90	57.80	1,682
May 02 2024	57.90	-0.10	-0.17%	57.80	57.90	57.80	341

IT0005574154 20240920 34...

Innovator US Small Cap 1...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions