Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BEAGR.US (BEAGR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.3361 0.36 0.3361 0.36 0
15th Dec 2025 (Mon) 0.3361 0.36 0.3361 0.36 0
12th Dec 2025 (Fri) 0.3361 0.36 0.3361 0.36 0
11th Dec 2025 (Thu) 0.3361 0.3361 0.3361 0.36 300
10th Dec 2025 (Wed) 0.3625 0.3625 0.35 0.35 0
9th Dec 2025 (Tue) 0.3625 0.3625 0.3625 0.35 0
8th Dec 2025 (Mon) 0.37 0.37 0.3539 0.3539 0
5th Dec 2025 (Fri) 0.37 0.37 0.3686 0.3686 0
4th Dec 2025 (Thu) 0.37 0.37 0.3686 0.3686 0
3rd Dec 2025 (Wed) 0.37 0.37 0.37 0.37 800
2nd Dec 2025 (Tue) 0.3625 0.3799 0.36 0.365 2,701
1st Dec 2025 (Mon) 0.38 0.38 0.37 0.37 12,000
28th Nov 2025 (Fri) 0.40 0.40 0.3986 0.3986 0
27th Nov 2025 (Thu) 0.40 0.405 0.40 0.3986 1,800
26th Nov 2025 (Wed) 0.40 0.405 0.40 0.3986 1,400
25th Nov 2025 (Tue) 0.371 0.4497 0.371 0.42 7,007
24th Nov 2025 (Mon) 0.40 0.4516 0.3879 0.40 12,951
21st Nov 2025 (Fri) 0.331 0.40 0.331 0.37 8,450
20th Nov 2025 (Thu) 0.3272 0.3273 0.3272 0.3273 0
19th Nov 2025 (Wed) 0.3272 0.3339 0.3272 0.3273 1,767
18th Nov 2025 (Tue) 0.334 0.334 0.2501 0.305 0
17th Nov 2025 (Mon) 0.3573 0.3994 0.2999 0.33 500
14th Nov 2025 (Fri) 0.33 0.33 0.33 0.35 963
13th Nov 2025 (Thu) 0.38 0.38 0.36 0.36 0
12th Nov 2025 (Wed) 0.38 0.38 0.38 0.38 0
11th Nov 2025 (Tue) 0.38 0.39 0.38 0.38 1,787
10th Nov 2025 (Mon) 0.3897 0.40 0.3897 0.3428 1,100
7th Nov 2025 (Fri) 0.352 0.352 0.346 0.3762 580
6th Nov 2025 (Thu) 0.33 0.3954 0.33 0.3738 200
5th Nov 2025 (Wed) 0.35 0.35 0.33 0.331 1,918
4th Nov 2025 (Tue) 0.37 0.37 0.35 0.35 0
3rd Nov 2025 (Mon) 0.37 0.37 0.35 0.35 0
31st Oct 2025 (Fri) 0.37 0.4159 0.36 0.35 2,923
30th Oct 2025 (Thu) 0.37 0.37 0.3608 0.3608 200
29th Oct 2025 (Wed) 0.399 0.42 0.399 0.38 3,160
28th Oct 2025 (Tue) 0.40 0.4058 0.40 0.38 10,100
27th Oct 2025 (Mon) 0.38 0.40 0.37 0.39 3,700
24th Oct 2025 (Fri) 0.36 0.393 0.3049 0.393 4,450
23rd Oct 2025 (Thu) 0.38 0.38 0.35 0.3786 2,405
22nd Oct 2025 (Wed) 0.35 0.35 0.35 0.35 100
21st Oct 2025 (Tue) 0.32 0.35 0.28 0.35 1,608
20th Oct 2025 (Mon) 0.32 0.37 0.32 0.37 0
17th Oct 2025 (Fri) 0.32 0.37 0.32 0.37 32
16th Oct 2025 (Thu) 0.32 0.34 0.32 0.354 2,600
FTSE 100 Latest
Value9,718.48
Change-32.83