BANK OF GEORGIA Stock Price History, BDGSF Historical Prices

Add to My Stocks
$25.81 $1.51 (5.53%) BDGSF stock closing price Jun 19, 2018 (Closing)

The 10 year data of BANK OF GEORGIA stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with BANK OF GEORGIA price to earnings ratio data. The BANK OF GEORGIA stock price history chart shows that the stock price was at a low of $25.81 on Jun 19, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 26.84 25.81 25.81 25.81 104 - -
2018-06-18 25.82 27.32 24.23 27.32 29,595 - -
2018-05-21 0 0 0 45.4 69 - -
2018-05-18 0 0 0 45.4 92 - -
2018-05-17 0 0 0 45.4 42 - -
2018-05-16 0 0 0 45.4 164 - -
2018-05-15 0 0 0 45.4 142 - -
2018-05-14 0 0 0 45.4 34 - -
2018-05-11 0 0 0 45.4 33 - -
2018-05-10 0 0 0 45.4 2 - -
2018-05-09 0 0 0 45.4 38 - -
2018-05-08 0 0 0 45.4 89 - -
2018-05-07 0 0 0 45.4 91 - -
2018-05-04 45.4 45.4 45.4 45.4 940 - -
2018-05-03 0 0 0 47.5 12 - -
2018-05-02 47.5 47.5 47.5 47.5 299 - -
2018-05-01 0 0 0 50 15 - -
2018-04-30 0 0 0 50 5 - -
2018-04-27 0 0 0 50 11 - -
2018-04-26 0 0 0 50 78 - -
2018-04-25 50 50 50 50 144 - -
2018-04-24 0 0 0 50.5 44 - -
2018-04-23 0 0 0 50.5 36 - -
2018-04-20 0 0 0 50.5 45 - -
2018-04-19 0 0 0 50.5 0 - -
2018-04-18 50.5 50.5 50.5 50.5 186 - -
2018-04-17 0 0 0 49.53 101 - -
2018-04-16 49.53 49.53 49.53 49.53 291 - -
2018-04-13 0 0 0 50.15 74 - -
2018-04-12 50.15 50.15 50.15 50.15 387 - -
2018-04-11 0 0 0 50.75 33 - -
2018-04-10 0 0 0 50.75 37 - -
2018-04-09 50.75 50.75 50.75 50.75 484 - -
2018-04-06 0 0 0 50.25 12 - -
2018-04-05 0 0 0 50.25 123 - -
2018-04-04 50.25 50.25 50.25 50.25 277 - -
2018-04-03 0 0 0 49.75 77 - -
2018-04-02 0 0 0 49.75 54 - -
2018-03-30 0 0 0 49.75 0 - -
2018-03-29 49.75 49.75 49.75 49.75 68 - -
2018-03-28 50.65 50.65 50.65 50.65 14 - -
2018-03-27 50.7 50.7 50.7 50.7 51 - -
2018-03-26 50.65 49.9 49.9 49.9 168 - -
2018-03-23 50.53 50.53 50.53 50.53 394 - -
2018-03-22 50.8 50.8 50.15 50.15 1,002 - -
2018-03-21 51.55 51.6 51.6 51.6 560 - -
2018-03-20 51.15 51.15 51.15 51.15 62 - -
2018-03-19 50.15 50.15 50.15 50.15 73 - -
2018-03-16 48.95 49.6 49.6 49.6 1,849 - -
2018-03-15 48.95 48.95 48.95 48.95 25 - -
2018-03-14 49.15 49.15 49.15 49.15 289 - -
2018-03-13 50.05 50.05 50.05 50.05 151 - -
2018-03-12 49.6 49.6 49.6 49.6 37 - -
2018-03-09 48.75 48.75 48.75 48.75 29 - -
2018-03-08 48.5 48.5 48.5 48.5 40 - -
2018-03-07 47.2 47.2 47.2 47.2 171 - -
2018-03-06 47.75 47.75 47.75 47.75 342 - -
2018-03-05 48.35 48.35 48.35 48.35 460 - -
2018-03-02 47.5 47.5 47.5 47.5 33 - -
2018-03-01 46.55 46.55 46.55 46.55 58 - -
2018-02-28 46.35 47.35 47.35 47.35 338 - -
2018-02-27 47.45 47.45 47.45 47.45 168 - -
2018-02-26 47.1 47.1 47.1 47.1 160 - -
2018-02-23 46.78 46.78 46.5 46.58 1,133 - -
2018-02-22 0 0 0 47.5 0 - -
2018-02-21 47.5 47.5 47.5 47.5 114 - -
2018-02-20 47.8 47.8 47.8 47.8 116 - -
2018-02-19 0 0 0 47.1 0 - -
2018-02-16 47.85 47.1 47.1 47.1 146 - -
2018-02-15 48.35 47.6 47.6 47.6 717 - -
2018-02-14 46.25 46.25 46.25 46.25 255 - -
2018-02-13 47.85 47.85 47.85 47.85 138 - -
2018-02-12 47.5 47.5 47.5 47.5 80 - -
2018-02-09 48.53 48.53 48.53 48.53 172 - -
2018-02-08 48.5 48.5 48.5 48.5 263 - -
2018-02-07 48.5 48.5 48.5 48.5 126 - -
2018-02-06 47.2 47.2 47.2 47.2 245 - -
2018-02-05 50.45 50.45 50.45 50.45 127 - -
2018-02-02 52.5 52.5 52.5 52.5 157 - -
2018-02-01 52.65 53.4 52.65 52.65 331 - -
2018-01-31 51.95 52.7 52.7 52.7 331 - -
2018-01-30 52.9 52.15 52.15 52.15 447 - -
2018-01-29 52.3 52.3 52.3 52.3 87 - -
2018-01-26 52.85 52.85 52.85 52.85 94 - -
2018-01-25 53.78 54.15 54.15 54.15 166 - -
2018-01-24 53.15 53.95 53.15 53.95 687 - -
2018-01-23 52.8 52.8 52.8 52.8 92 - -
2018-01-22 53.64 53.64 53.64 53.64 295 - -
2018-01-19 52.8 52.8 52.8 52.8 149 - -
Get more Data

BANK OF GEORGIA Stock History Chart

View BDGSF PE ratio, PS ratio stocks charts and compare with peers.
BDGSF Chart
Note: Compare BANK OF GEORGIA stock price history with the index and industry peers.

BANK OF GEORGIA Stock Price History: Past 5 years

Max Stock Price54.15Jan 25,2018
Min Stock Price25.81Jun 19,2018
Avg Stock Price45.95

BDGSF Industry Peers

Company Price Change (%)
Bank Of Nt Butr (NTB)47.990.01 (0.02%)
National Bank Of Greece (NBGGY)0.280.01 (3.45%)
Onesavings Bank (OSVBF)5.350 (0%)
Grupo Supervielle (SUPV)13.70.5 (3.79%)

BANK OF GEORGIA share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in BANK OF GEORGIA stock analysis. The price and volume changes on a daily basis is provided in the BANK OF GEORGIA stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. BDGSF stock saw a high of $25.81, and a low of $25.81 on last trading day. Looking at BANK OF GEORGIA stock history data, the P/S ratio was at a low of - on Jun 19, 2018.