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!

BGLWW.US (BGLWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.55 0.58 0.5469 0.555 6,105
11th Dec 2025 (Thu) 0.575 0.6025 0.5501 0.5875 2,833
10th Dec 2025 (Wed) 0.59 0.59 0.5701 0.5701 400
9th Dec 2025 (Tue) 0.605 0.6152 0.5613 0.60 10,750
8th Dec 2025 (Mon) 0.60 0.6307 0.5531 0.60 2,004
5th Dec 2025 (Fri) 0.611 0.62 0.60 0.62 15,400
4th Dec 2025 (Thu) 0.55 0.6001 0.55 0.6001 2,279
3rd Dec 2025 (Wed) 0.535 0.5441 0.4912 0.5468 2,438
2nd Dec 2025 (Tue) 0.4625 0.5394 0.4625 0.525 1,993
1st Dec 2025 (Mon) 0.38 0.422 0.38 0.4498 1,000
28th Nov 2025 (Fri) 0.3711 0.3711 0.3711 0.3711 100
27th Nov 2025 (Thu) 0.41 0.41 0.37 0.40 3,310
26th Nov 2025 (Wed) 0.41 0.41 0.37 0.40 10,881
25th Nov 2025 (Tue) 0.3999 0.4275 0.38 0.40 4,017
24th Nov 2025 (Mon) 0.3675 0.40 0.3001 0.3525 6,299
21st Nov 2025 (Fri) 0.417 0.4275 0.35 0.39 0
20th Nov 2025 (Thu) 0.5713 0.5713 0.527 0.527 0
19th Nov 2025 (Wed) 0.5713 0.5717 0.50 0.527 16,137
18th Nov 2025 (Tue) 0.56 0.575 0.52 0.52 0
17th Nov 2025 (Mon) 0.61 0.63 0.49 0.5001 1,074
14th Nov 2025 (Fri) 0.60 0.60 0.5401 0.572 3,307
13th Nov 2025 (Thu) 0.6225 0.64 0.60 0.60 100
12th Nov 2025 (Wed) 0.6473 0.6473 0.5975 0.5975 1,556
11th Nov 2025 (Tue) 0.62 0.6325 0.60 0.60 3,633
10th Nov 2025 (Mon) 0.63 0.64 0.62 0.6325 8,795
7th Nov 2025 (Fri) 0.60 0.641 0.60 0.63 5,210
6th Nov 2025 (Thu) 0.61 0.6399 0.61 0.6249 30
5th Nov 2025 (Wed) 0.601 0.602 0.601 0.62 31
4th Nov 2025 (Tue) 0.61 0.62 0.61 0.62 0
3rd Nov 2025 (Mon) 0.61 0.62 0.6025 0.62 200
31st Oct 2025 (Fri) 0.6049 0.6154 0.6049 0.5929 15
30th Oct 2025 (Thu) 0.61 0.61 0.581 0.59 475
29th Oct 2025 (Wed) 0.61 0.6457 0.61 0.6369 965
28th Oct 2025 (Tue) 0.5617 0.5617 0.56 0.56 738
27th Oct 2025 (Mon) 0.6475 0.6475 0.585 0.57 10,000
24th Oct 2025 (Fri) 0.62 0.6313 0.56 0.56 11,024
23rd Oct 2025 (Thu) 0.5536 0.58 0.551 0.5513 4,581
22nd Oct 2025 (Wed) 0.62 0.64 0.58 0.60 4,150
21st Oct 2025 (Tue) 0.6075 0.62 0.585 0.595 6,195
20th Oct 2025 (Mon) 0.5475 0.62 0.5301 0.62 16,461
17th Oct 2025 (Fri) 0.55 0.55 0.5261 0.538 1,670
16th Oct 2025 (Thu) 0.5693 0.5737 0.5501 0.5501 438
15th Oct 2025 (Wed) 0.5866 0.5881 0.5301 0.5355 0
14th Oct 2025 (Tue) 0.55 0.56 0.5159 0.5495 692
13th Oct 2025 (Mon) 0.6025 0.6025 0.54 0.55 30,131
FTSE 100 Latest
Value9,649.03
Change-54.13