Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BGBIOO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 8.35 | -0.62 | -6.87% | 8.266 | 8.35 | 8.266 | 3,586 |
| Dec 19 2024 | 8.966 | 0.20 | 2.32% | 8.966 | 8.966 | 8.966 | 1,029 |
| Dec 18 2024 | 8.763 | -0.34 | -3.70% | 8.765 | 8.765 | 8.763 | 1,249 |
| Dec 17 2024 | 9.10 | 0.01 | 0.07% | 9.00 | 9.10 | 9.00 | 175 |
| Dec 16 2024 | 9.0935 | 0.11 | 1.22% | 9.202 | 9.495 | 8.925 | 27,628 |
| Dec 13 2024 | 8.984 | -0.21 | -2.33% | 9.04 | 9.04 | 8.91 | 15,636 |
| Dec 12 2024 | 9.198 | -0.55 | -5.60% | 9.473 | 9.49 | 9.068 | 20,872 |
| Dec 11 2024 | 9.744 | -0.03 | -0.32% | 9.744 | 9.744 | 9.744 | 7 |
| Dec 10 2024 | 9.775 | -0.23 | -2.31% | 9.767 | 9.86 | 9.767 | 10,939 |
| Dec 09 2024 | 10.006 | -0.17 | -1.69% | 10.104 | 10.104 | 9.976 | 7,289 |
| Dec 06 2024 | 10.178 | -0.01 | -0.13% | 10.05 | 10.178 | 9.9825 | 2,378 |
| Dec 05 2024 | 10.191 | -0.24 | -2.33% | 10.352 | 10.352 | 10.191 | 6,287 |
| Dec 04 2024 | 10.434 | 0.24 | 2.33% | 10.10 | 10.728 | 10.10 | 22,185 |
| Dec 03 2024 | 10.196 | -0.48 | -4.51% | 10.50 | 10.50 | 9.991 | 9,706 |
| Dec 02 2024 | 10.678 | -0.29 | -2.61% | 10.402 | 10.678 | 10.18 | 1,516 |
| Nov 29 2024 | 10.964 | -0.44 | -3.82% | 11.778 | 11.80 | 10.884 | 15,697 |
| Nov 28 2024 | 11.40 | -0.35 | -3.00% | 11.55 | 11.992 | 10.398 | 50,788 |
| Nov 27 2024 | 11.752 | -0.79 | -6.30% | 12.028 | 12.348 | 11.716 | 35,509 |
| Nov 26 2024 | 12.542 | 0.35 | 2.89% | 14.008 | 15.50 | 11.258 | 238,674 |
| Nov 25 2024 | 12.19 | 2.28 | 23.06% | 10.004 | 12.19 | 9.761 | 55,571 |
| Nov 22 2024 | 9.906 | -0.32 | -3.15% | 9.702 | 10.728 | 9.702 | 35,250 |
| Nov 21 2024 | 10.228 | 2.46 | 31.63% | 8.776 | 10.716 | 8.776 | 218,902 |
| Nov 20 2024 | 7.77 | 0.55 | 7.62% | 7.10 | 7.91 | 7.10 | 78,172 |
| Nov 19 2024 | 7.22 | -0.83 | -10.31% | 8.50 | 8.502 | 7.11 | 99,929 |
| Nov 18 2024 | 8.05 | 2.42 | 42.93% | 5.80 | 9.294 | 5.80 | 227,288 |
| Nov 15 2024 | 5.632 | -0.46 | -7.58% | 5.78 | 5.85 | 5.632 | 28,223 |
| Nov 14 2024 | 6.094 | -0.32 | -4.91% | 6.532 | 6.534 | 6.011 | 11,645 |
| Nov 13 2024 | 6.409 | -0.86 | -11.79% | 6.80 | 6.80 | 6.173 | 112,663 |
| Nov 12 2024 | 7.266 | -0.03 | -0.44% | 7.065 | 7.341 | 7.065 | 2,651 |
| Nov 11 2024 | 7.298 | 0.11 | 1.54% | 7.436 | 7.60 | 7.21 | 49,458 |
| Nov 08 2024 | 7.187 | 0.14 | 1.94% | 7.379 | 7.408 | 6.969 | 26,175 |
| Nov 07 2024 | 7.05 | -0.71 | -9.15% | 7.352 | 7.40 | 6.995 | 42,339 |
| Nov 06 2024 | 7.76 | 0.14 | 1.82% | 7.788 | 7.788 | 7.7545 | 7,202 |
| Nov 05 2024 | 7.621 | -0.08 | -1.03% | 7.872 | 7.872 | 7.549 | 68,670 |
| Nov 04 2024 | 7.70 | -0.10 | -1.28% | 7.74 | 7.936 | 7.65 | 9,638 |
| Nov 01 2024 | 7.80 | -0.20 | -2.50% | 7.999 | 7.999 | 7.637 | 36,930 |
| Oct 31 2024 | 8.00 | -0.35 | -4.19% | 7.557 | 8.039 | 7.557 | 52,289 |
| Oct 30 2024 | 8.35 | -0.13 | -1.47% | 8.30 | 8.35 | 8.212 | 3,119 |
| Oct 29 2024 | 8.475 | -0.08 | -0.90% | 8.478 | 8.518 | 8.421 | 8,511 |
| Oct 28 2024 | 8.552 | -0.13 | -1.52% | 8.667 | 8.667 | 8.465 | 7,511 |
| Oct 25 2024 | 8.684 | -0.25 | -2.77% | 8.708 | 8.763 | 8.401 | 49,293 |
| Oct 24 2024 | 8.931 | -0.26 | -2.85% | 9.10 | 9.10 | 8.64 | 17,878 |
| Oct 23 2024 | 9.193 | 0.34 | 3.83% | 8.80 | 9.25 | 8.80 | 9,598 |
| Oct 22 2024 | 8.854 | 0.10 | 1.13% | 8.655 | 8.891 | 8.655 | 1,231 |
| Oct 21 2024 | 8.755 | -0.35 | -3.88% | 8.897 | 8.897 | 8.755 | 8,072 |
| Oct 18 2024 | 9.108 | -0.14 | -1.52% | 9.133 | 9.133 | 9.037 | 5,630 |
| Oct 17 2024 | 9.249 | 0.65 | 7.58% | 9.173 | 9.249 | 9.173 | 1,032 |
| Oct 16 2024 | 8.597 | 0.00 | 0.00% | 8.597 | 8.597 | 8.597 | 0.00 |
| Oct 15 2024 | 8.597 | -0.50 | -5.53% | 8.983 | 8.983 | 8.597 | 4,150 |
| Oct 14 2024 | 9.10 | -0.95 | -9.44% | 9.497 | 9.497 | 8.906 | 47,923 |
| Oct 11 2024 | 10.049 | -0.66 | -6.17% | 9.981 | 10.528 | 9.911 | 6,245 |
| Oct 10 2024 | 10.71 | -0.44 | -3.93% | 11.308 | 11.308 | 10.71 | 6,726 |
| Oct 09 2024 | 11.148 | 0.25 | 2.26% | 11.148 | 11.148 | 11.148 | 1 |
| Oct 08 2024 | 10.902 | -0.51 | -4.47% | 11.73 | 11.796 | 10.902 | 27,862 |
| Oct 07 2024 | 11.412 | 1.58 | 16.07% | 11.27 | 11.502 | 11.218 | 13,761 |
| Oct 04 2024 | 9.832 | -0.17 | -1.72% | 9.832 | 9.832 | 9.832 | 29 |
| Oct 03 2024 | 10.004 | -0.16 | -1.61% | 9.805 | 10.08 | 9.805 | 5,597 |
| Oct 02 2024 | 10.168 | 0.00 | 0.00% | 10.168 | 10.168 | 10.168 | 0.00 |
| Oct 01 2024 | 10.168 | 0.13 | 1.34% | 10.00 | 10.328 | 10.00 | 2,100 |
| Sep 30 2024 | 10.034 | -0.03 | -0.28% | 10.10 | 10.10 | 10.034 | 190 |
| Sep 27 2024 | 10.062 | 0.27 | 2.81% | 9.786 | 10.156 | 9.709 | 22,053 |
| Sep 26 2024 | 9.787 | -0.23 | -2.33% | 9.98 | 9.98 | 9.787 | 7,479 |
| Sep 25 2024 | 10.02 | 0.02 | 0.16% | 10.02 | 10.02 | 10.02 | 6,104 |
| Sep 24 2024 | 10.004 | -0.42 | -4.07% | 10.402 | 10.546 | 10.004 | 14,185 |
| Sep 23 2024 | 10.428 | 0.14 | 1.36% | 10.602 | 11.564 | 10.428 | 59,448 |
