BG GROUP $18.17

down -0.29


24/5/2013 04:24 PM  |  OTC : BRGYY  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BRGYY historical data

Date Open High Low Close Volume
5/24/2013 18.08 18.27 18.03 18.17 823
5/23/2013 18.34 18.47 18.10 18.46 936
5/22/2013 18.60 18.80 18.32 18.42 1502
5/21/2013 18.76 18.85 18.64 18.77 2558
5/20/2013 18.57 19.03 18.57 18.84 4883
5/17/2013 18.54 18.74 18.49 18.66 3938
5/16/2013 18.56 18.59 18.31 18.42 1979
5/15/2013 18.81 18.81 18.52 18.71 1707
5/14/2013 18.61 18.78 18.61 18.77 4728
5/13/2013 18.08 18.24 18.08 18.22 559
5/10/2013 18.30 18.30 18.02 18.22 1028
5/9/2013 18.65 18.72 18.47 18.68 1172
5/8/2013 18.14 18.60 18.11 18.58 7506
5/7/2013 17.87 17.97 17.82 17.85 1813
5/6/2013 18.00 18.00 17.76 17.87 2218
5/3/2013 17.83 17.96 17.77 17.80 4490
5/2/2013 17.29 17.72 17.29 17.60 2439
5/1/2013 17.00 17.00 16.74 16.79 2436
4/30/2013 16.76 16.84 16.70 16.79 737
4/29/2013 16.57 16.86 16.57 16.75 589
4/26/2013 16.28 16.49 16.28 16.47 708
4/25/2013 16.68 16.76 16.50 16.56 1064
4/24/2013 16.49 16.57 16.36 16.49 2252
4/23/2013 16.05 16.29 16.04 16.23 899
4/22/2013 15.57 15.86 15.57 15.80 939
4/19/2013 15.91 15.97 15.75 15.78 775
4/18/2013 15.99 16.02 15.86 15.97 1438
4/17/2013 15.85 16.15 15.63 15.85 1010
4/16/2013 16.38 16.65 16.35 16.60 1106
4/15/2013 16.45 16.62 16.37 16.40 1989
4/12/2013 17.07 17.14 16.98 17.07 656
4/11/2013 17.35 17.35 17.19 17.24 1078
4/10/2013 17.13 17.27 17.11 17.17 867
4/9/2013 17.26 17.45 17.25 17.39 808
4/8/2013 17.11 17.27 17.08 17.23 1132
4/5/2013 16.95 17.17 16.95 17.17 967
4/4/2013 17.25 17.35 17.19 17.32 793
4/3/2013 17.32 17.38 17.26 17.27 992
4/2/2013 17.54 17.54 17.28 17.36 1302
4/1/2013 16.96 17.19 16.96 17.10 1444
3/28/2013 17.18 17.34 17.04 17.15 2424
3/27/2013 16.89 17.00 16.76 16.92 899
3/26/2013 17.29 17.32 17.14 17.32 914
3/25/2013 17.54 17.61 17.15 17.28 8001
3/22/2013 17.59 17.75 17.56 17.62 1632
3/21/2013 17.51 17.60 17.40 17.58 1013
3/20/2013 17.95 17.95 17.58 17.66 1349
3/19/2013 17.99 18.00 17.77 18.00 972
3/18/2013 17.76 17.95 17.76 17.81 658
3/15/2013 17.73 17.88 17.64 17.74 958
3/14/2013 17.58 17.97 17.58 17.97 1485
3/13/2013 17.52 17.71 17.45 17.67 625
3/12/2013 17.46 17.53 17.43 17.48 950
3/11/2013 17.48 17.56 17.41 17.47 860
3/8/2013 17.43 17.56 17.36 17.46 2500
3/7/2013 17.38 17.51 17.38 17.45 17021
3/6/2013 17.75 17.77 17.43 17.45 21829
3/5/2013 17.62 17.77 17.61 17.75 2063
3/4/2013 17.26 17.52 17.26 17.52 623
3/1/2013 17.17 17.53 17.17 17.44 692
2/28/2013 17.58 17.83 17.58 17.67 982
2/27/2013 17.44 17.85 17.39 17.73 1472
2/26/2013 17.50 17.60 17.33 17.50 746
2/25/2013 17.80 17.84 17.28 17.29 1672
2/22/2013 17.91 18.05 17.82 18.04 1073
2/21/2013 17.70 17.75 17.53 17.72 712
2/20/2013 17.91 17.97 17.56 17.62 767
2/19/2013 17.71 17.87 17.71 17.71 1511
2/15/2013 17.73 17.96 17.67 17.79 1021
2/14/2013 17.61 17.80 17.61 17.78 1051
2/13/2013 17.95 18.00 17.85 17.95 2994
2/12/2013 17.53 17.95 17.53 17.93 789
2/11/2013 17.47 17.54 17.39 17.50 1443
2/8/2013 17.48 17.60 17.48 17.57 1819
2/7/2013 17.79 17.80 17.45 17.61 1977
2/6/2013 17.71 17.91 17.67 17.91 2857
2/5/2013 17.84 18.03 17.39 17.95 3570
2/4/2013 17.41 17.48 17.26 17.47 5955
2/1/2013 17.71 17.80 17.64 17.77 1736
1/31/2013 17.83 17.90 17.74 17.79 1038
1/30/2013 18.12 18.15 18.00 18.05 1119
1/29/2013 18.00 18.28 17.97 18.28 2555
1/28/2013 18.15 18.17 17.88 18.00 2698
1/25/2013 18.40 18.52 18.34 18.48 981
1/24/2013 18.29 18.53 18.28 18.47 1190
1/23/2013 18.20 18.31 18.15 18.28 847
1/22/2013 18.04 18.29 18.00 18.24 3143
1/18/2013 17.66 17.79 17.59 17.78 1434
1/17/2013 17.46 17.57 17.42 17.45 2766
1/16/2013 17.18 17.40 17.18 17.38 1419
1/15/2013 16.91 17.34 16.91 17.33 1219
1/14/2013 16.85 16.92 16.75 16.88 1748
1/11/2013 16.94 17.07 16.81 17.07 7316
1/10/2013 16.66 16.91 16.57 16.77 3799
1/9/2013 16.50 16.61 16.46 16.48 2532
1/8/2013 16.55 16.68 16.50 16.61 1427
1/7/2013 16.47 16.64 16.44 16.52 3487
1/4/2013 16.50 16.80 16.50 16.68 1330
1/3/2013 16.51 16.64 16.40 16.44 15617
1/2/2013 16.75 16.75 16.50 16.69 14607
Marketplace
Trading Center