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!

Bahl & Gaynor I (BGIG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.88 33.99 33.88 34.14 759
5th Feb 2026 (Thu) 33.52 33.52 33.485 33.455 3,045
4th Feb 2026 (Wed) 33.72 33.72 33.72 33.72 0
3rd Feb 2026 (Tue) 33.50 33.50 33.50 33.5404 3,137
2nd Feb 2026 (Mon) 33.44 33.44 33.44 33.45 103
30th Jan 2026 (Fri) 33.16 33.25 33.16 33.32 149
29th Jan 2026 (Thu) 33.25 33.25 33.10 33.23 1,889
28th Jan 2026 (Wed) 33.28 33.28 33.26 33.365 3,200
27th Jan 2026 (Tue) 33.26 33.405 33.26 33.365 4,116
26th Jan 2026 (Mon) 33.23 33.28 33.20 33.27 463
23rd Jan 2026 (Fri) 33.24 33.24 33.17 33.17 94
22nd Jan 2026 (Thu) 33.24 33.27 33.22 33.17 636
21st Jan 2026 (Wed) 33.03 33.04 33.03 33.04 136
20th Jan 2026 (Tue) 32.91 32.91 32.79 32.80 743
19th Jan 2026 (Mon) 33.28 33.28 33.24 33.24 129
16th Jan 2026 (Fri) 33.28 33.28 33.24 33.24 129
15th Jan 2026 (Thu) 33.03 33.13 33.03 33.03 1,575
14th Jan 2026 (Wed) 32.95 32.99 32.88 32.98 11,048
13th Jan 2026 (Tue) 32.83 32.89 32.81 32.82 4,406
12th Jan 2026 (Mon) 32.71 32.82 32.67 32.82 1,990
9th Jan 2026 (Fri) 32.65 32.65 32.65 32.65 433
8th Jan 2026 (Thu) 32.57 32.57 32.54 32.5526 1,207
7th Jan 2026 (Wed) 32.53 32.59 32.47 32.41 1,490
6th Jan 2026 (Tue) 32.48 32.60 32.45 32.59 4,791
5th Jan 2026 (Mon) 32.34 32.49 32.34 32.47 4,795
2nd Jan 2026 (Fri) 32.51 32.51 32.449 32.49 302
1st Jan 2026 (Thu) 32.355 32.355 32.355 32.355 232
31st Dec 2025 (Wed) 32.355 32.355 32.355 32.355 232
30th Dec 2025 (Tue) 32.61 32.63 32.59 32.597 16,889
29th Dec 2025 (Mon) 32.63 32.63 32.62 32.62 1,800
26th Dec 2025 (Fri) 32.55 32.65 32.55 32.647 3,153
25th Dec 2025 (Thu) 32.57 32.65 32.57 32.65 2,601
24th Dec 2025 (Wed) 32.57 32.65 32.57 32.65 2,601
23rd Dec 2025 (Tue) 32.47 32.52 32.47 32.4924 1,148
22nd Dec 2025 (Mon) 32.44 32.47 32.44 32.467 362
19th Dec 2025 (Fri) 32.35 32.35 32.27 32.27 2,787
18th Dec 2025 (Thu) 32.22 32.22 32.22 32.22 1,882
17th Dec 2025 (Wed) 32.21 32.21 32.14 32.197 896
16th Dec 2025 (Tue) 32.41 32.41 32.16 32.257 763
15th Dec 2025 (Mon) 32.56 32.57 32.475 32.58 1,730
12th Dec 2025 (Fri) 32.63 32.64 32.43 32.50 2,741
11th Dec 2025 (Thu) 32.65 32.84 32.63 32.81 5,061
10th Dec 2025 (Wed) 32.27 32.625 32.265 32.61 3,374
9th Dec 2025 (Tue) 32.50 32.50 32.305 32.29 696
8th Dec 2025 (Mon) 32.34 32.38 32.275 32.31 1,363
FTSE 100 Latest
Value10,369.75
Change60.53