BGEO GROUP PLC Stock Price History, BDGSF Historical Prices

Add to My Stocks
$44.48 $0 (0%) BDGSF stock closing price Sep 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download BGEO GROUP PLC stock price data here. Daily open, high, low, and end of day closing price for the company, along with BGEO GROUP PLC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BGEO GROUP PLC stock price history chart shows that the stock price was at a high of 48.7 on 21 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1143.3543.3543.3543.35970N/AN/A
2017-09-0545.2045.2045.2045.20496N/AN/A
2017-08-3145.0545.0545.0545.05278N/AN/A
2017-07-2845.4045.4045.4045.40484N/AN/A
2017-07-2545.3345.3345.3345.33134N/AN/A
2017-07-0648.7048.7048.7048.70451N/AN/A
2017-06-140.000.000.0046.8356N/AN/A
2017-06-1346.8346.8346.8346.83233N/AN/A
2017-06-120.000.000.0047.8544N/AN/A
2017-06-0947.8547.8547.8547.85295N/AN/A
2017-06-080.000.000.0047.5854N/AN/A
2017-06-070.000.000.0047.5820N/AN/A
2017-06-060.000.000.0047.5813N/AN/A
2017-06-0547.5847.5847.5847.58206N/AN/A
2017-06-020.000.000.0047.7562N/AN/A
2017-06-010.000.000.0047.75229N/AN/A
2017-05-310.000.000.0047.754N/AN/A
2017-05-300.000.000.0047.753N/AN/A
2017-05-260.000.000.0047.75117N/AN/A
2017-05-250.000.000.0047.7522N/AN/A
2017-05-2447.7547.7547.7547.75200N/AN/A
2017-05-230.000.000.0047.98108N/AN/A
2017-05-220.000.000.0047.980N/AN/A
2017-05-190.000.000.0047.9854N/AN/A
2017-05-180.000.000.0047.9835N/AN/A
2017-05-170.000.000.0047.9888N/AN/A
2017-05-160.000.000.0047.9828N/AN/A
2017-05-150.000.000.0047.98105N/AN/A
2017-05-120.000.000.0047.9812N/AN/A
2017-05-110.000.000.0047.9894N/AN/A
2017-05-100.000.000.0047.988N/AN/A
2017-05-090.000.000.0047.98173N/AN/A
2017-05-0847.9847.9847.9847.98164N/AN/A
2017-05-050.000.000.0046.3038N/AN/A
2017-05-040.000.000.0046.30103N/AN/A
2017-05-030.000.000.0046.301N/AN/A
2017-05-020.000.000.0046.300N/AN/A
2017-05-010.000.000.0046.300N/AN/A
2017-04-2846.6546.6546.2546.30433N/AN/A
2017-04-270.000.000.0042.4383N/AN/A
2017-04-260.000.000.0042.432N/AN/A
2017-04-250.000.000.0042.4378N/AN/A
2017-04-240.000.000.0042.4352N/AN/A
2017-04-210.000.000.0042.43121N/AN/A
2017-04-200.000.000.0042.437N/AN/A
2017-04-190.000.000.0042.4368N/AN/A
2017-04-180.000.000.0042.4325N/AN/A
2017-04-170.000.000.0042.4354N/AN/A
2017-04-140.000.000.0042.430N/AN/A
2017-04-130.000.000.0042.4383N/AN/A
2017-04-1242.4342.4342.4342.43234N/AN/A
2017-04-110.000.000.0040.1041N/AN/A
2017-04-100.000.000.0040.1031N/AN/A
2017-04-070.000.000.0040.103N/AN/A
2017-04-060.000.000.0040.1052N/AN/A
2017-04-050.000.000.0040.102N/AN/A
2017-04-040.000.000.0040.10134N/AN/A
2017-04-0340.1040.1040.1040.10124N/AN/A
2017-03-310.000.000.0039.7349N/AN/A
2017-03-300.000.000.0039.7330N/AN/A
2017-03-2939.7339.7339.7339.73189N/AN/A
2017-03-280.000.000.0038.10162N/AN/A
2017-03-270.000.000.0038.1074N/AN/A
2017-03-240.000.000.0038.1033N/AN/A
2017-03-230.000.000.0038.1045N/AN/A
2017-03-220.000.000.0038.1023N/AN/A
2017-03-210.000.000.0038.1097N/AN/A
2017-03-200.000.000.0038.1098N/AN/A
2017-03-1738.5038.5038.1038.10217N/AN/A
2017-03-160.000.000.0036.7568N/AN/A
2017-03-1536.7536.7536.7536.75202N/AN/A
2017-03-140.000.000.0038.2539N/AN/A
2017-03-130.000.000.0038.2513N/AN/A
2017-03-100.000.000.0038.250N/AN/A
2017-03-090.000.000.0038.2524N/AN/A
2017-03-080.000.000.0038.257N/AN/A
2017-03-070.000.000.0038.2552N/AN/A
2017-03-060.000.000.0038.2565N/AN/A
2017-03-030.000.000.0038.2521N/AN/A
Get more Data

BGEO GROUP PLC Stock Chart

View BDGSF PE ratio, PS ratio stocks charts and compare with peers.
BDGSF Chart
Note: Compare BGEO GROUP PLC stock price history with the index and industry peers.

BGEO GROUP PLC Historical Prices: Past 5 years

Max Stock Price 48.7 Jul 06,2017
Min Stock Price 36.75 Mar 15,2017
Avg Stock Price 44.41

BDGSF Industry Peers

Company Price Change (%)
Cybg Plc Ord Uk (CBBYF)3.460 (0%)
Bank Of Nt Butr (NTB)35.890.77 (2.19%)
Grupo Supervielle (SUPV)22.90.3 (1.33%)
Onesavings Bank (OSVBF)5.150 (0%)

We provide BGEO GROUP PLC historical quotes along with PE ratio and PS ratio for doing BGEO GROUP PLC fundamental analysis. BGEO GROUP PLC stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. BDGSF closed at 44.48 and traded with a volume of 47 on the last trading day. .