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!

Blackstone Stra (BGB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.55 11.615 11.55 11.61 3,322
5th Feb 2026 (Thu) 11.58 11.58 11.52 11.53 3,303
4th Feb 2026 (Wed) 11.625 11.66 11.61 11.61 6,928
3rd Feb 2026 (Tue) 11.77 11.775 11.685 11.69 11,321
2nd Feb 2026 (Mon) 11.78 11.80 11.76 11.77 2,206
30th Jan 2026 (Fri) 11.86 11.86 11.775 11.78 1,151
29th Jan 2026 (Thu) 11.79 11.81 11.79 11.81 1,974
28th Jan 2026 (Wed) 11.80 11.81 11.79 11.78 4,800
27th Jan 2026 (Tue) 11.79 11.805 11.785 11.78 5,359
26th Jan 2026 (Mon) 11.88 11.88 11.77 11.80 7,072
23rd Jan 2026 (Fri) 11.89 11.895 11.85 11.90 7,162
22nd Jan 2026 (Thu) 11.96 11.96 11.91 11.91 1,073
21st Jan 2026 (Wed) 11.945 11.96 11.94 11.93 735
20th Jan 2026 (Tue) 11.875 11.89 11.875 11.89 967
19th Jan 2026 (Mon) 11.89 11.94 11.89 11.91 1,035
16th Jan 2026 (Fri) 11.89 11.94 11.89 11.91 1,035
15th Jan 2026 (Thu) 11.96 11.96 11.96 11.91 845
14th Jan 2026 (Wed) 11.91 11.95 11.91 11.95 2,586
13th Jan 2026 (Tue) 11.89 11.925 11.89 11.90 669
12th Jan 2026 (Mon) 11.91 11.91 11.89 11.90 5,002
9th Jan 2026 (Fri) 11.90 11.93 11.90 11.92 2,513
8th Jan 2026 (Thu) 11.93 11.93 11.875 11.92 1,837
7th Jan 2026 (Wed) 11.86 11.905 11.85 11.90 8,641
6th Jan 2026 (Tue) 11.83 11.88 11.83 11.86 3,782
5th Jan 2026 (Mon) 11.74 11.88 11.74 11.85 6,599
2nd Jan 2026 (Fri) 11.76 11.79 11.74 11.78 16,105
1st Jan 2026 (Thu) 11.77 11.81 11.77 11.78 9,934
31st Dec 2025 (Wed) 11.77 11.81 11.77 11.78 9,934
30th Dec 2025 (Tue) 11.82 11.89 11.82 11.87 17,383
29th Dec 2025 (Mon) 11.82 11.86 11.82 11.84 23,595
26th Dec 2025 (Fri) 11.755 11.85 11.755 11.84 18,458
25th Dec 2025 (Thu) 11.71 11.75 11.71 11.73 13,212
24th Dec 2025 (Wed) 11.71 11.75 11.71 11.73 13,212
23rd Dec 2025 (Tue) 11.79 11.80 11.76 11.74 11,677
22nd Dec 2025 (Mon) 11.83 11.875 11.83 11.85 3,211
19th Dec 2025 (Fri) 11.78 11.82 11.78 11.81 5,622
18th Dec 2025 (Thu) 11.78 11.80 11.75 11.78 8,259
17th Dec 2025 (Wed) 11.90 11.90 11.77 11.80 5,858
16th Dec 2025 (Tue) 11.85 11.89 11.85 11.88 1,806
15th Dec 2025 (Mon) 11.84 11.87 11.83 11.84 3,481
12th Dec 2025 (Fri) 11.87 11.88 11.865 11.84 2,346
11th Dec 2025 (Thu) 11.87 11.93 11.86 11.87 13,196
10th Dec 2025 (Wed) 11.87 11.93 11.87 11.89 2,454
9th Dec 2025 (Tue) 11.89 11.90 11.85 11.87 5,744
8th Dec 2025 (Mon) 11.85 11.88 11.815 11.87 11,945
FTSE 100 Latest
Value10,369.75
Change60.53