BGEO GROUP PLC Stock Price History, BDGSF Historical Prices

Add to My Stocks
$47.5 $0.3 (0.63%) BDGSF stock closing price Feb 21, 2018 (Closing)

The 10 year data of BGEO GROUP PLC 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 BGEO GROUP PLC price to earnings ratio data. The BGEO GROUP PLC stock price history chart shows that the stock price was at a low of $36.75 on Mar 15, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 47.5 47.5 47.5 47.5 114 - -
2018-02-20 47.8 47.8 47.8 47.8 116 - -
2018-02-16 47.1 47.1 47.1 47.1 146 - -
2018-02-15 47.6 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 - -
2018-02-06 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 52.7 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 - -
2018-01-25 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 - -
2018-01-18 52.1 52.1 52.1 52.1 188 - -
2018-01-17 51.4 51.4 51.4 51.4 933 - -
2018-01-16 52.2 52.2 52.2 52.2 85 - -
2018-01-12 52.25 52.25 52.25 52.25 76 - -
2018-01-11 52.2 52.95 52.95 52.95 227 - -
2018-01-10 51.4 51.98 51.98 51.98 400 - -
2018-01-09 49.3 50.05 49.3 50.05 349 - -
2018-01-04 48.65 48.65 48.65 48.65 72 - -
2018-01-03 48.3 48.3 48.3 48.3 161 - -
2018-01-02 47.9 48.65 48.65 48.65 329 - -
2017-12-29 47.75 47.75 47.75 47.75 204 - -
2017-12-28 47.35 47.35 47.35 47.35 15 - -
2017-12-27 46.7 46.7 46.7 46.7 50 - -
2017-12-26 46.3 46.3 46.3 46.3 1 - -
2017-12-22 46.8 46.8 46.8 46.8 185 - -
2017-12-21 47.8 47.8 47.8 47.8 12 - -
2017-12-20 46.6 46.6 46.6 46.6 123 - -
2017-12-15 46.55 46.55 46.55 46.55 194 - -
2017-12-08 45.45 45.45 45.45 45.45 174 - -
2017-12-04 0 0 0 44.85 20 - -
2017-12-01 44 44.85 44 44.85 1,067 - -
2017-11-30 44.05 44.05 44.05 44.05 823 - -
2017-11-29 0 0 0 43.85 117 - -
2017-11-28 0 0 0 43.85 179 - -
2017-11-27 43.85 43.85 43.85 43.85 260 - -
2017-11-24 0 0 0 43.5 63 - -
2017-11-23 0 0 0 43.5 0 - -
2017-11-22 43.5 43.5 43.5 43.5 135 - -
2017-11-21 0 0 0 44.28 98 - -
2017-11-20 0 0 0 44.28 17 - -
2017-11-17 0 0 0 44.28 32 - -
2017-11-16 0 0 0 44.28 0 - -
2017-11-15 0 0 0 44.28 56 - -
2017-11-14 44.28 44.28 44.28 44.28 198 - -
2017-11-13 0 0 0 46.78 6 - -
2017-11-10 0 0 0 46.78 17 - -
2017-11-09 0 0 0 46.78 0 - -
2017-11-08 0 0 0 46.78 30 - -
2017-11-07 0 0 0 46.78 98 - -
2017-11-06 0 0 0 46.78 93 - -
2017-11-03 0 0 0 46.78 102 - -
2017-11-02 0 0 0 46.78 44 - -
2017-11-01 0 0 0 46.78 59 - -
2017-10-31 0 0 0 46.78 27 - -
2017-10-30 0 0 0 46.78 33 - -
2017-10-27 0 0 0 46.78 1 - -
2017-10-26 46.78 46.78 46.78 46.78 110 - -
2017-10-25 0 0 0 44.78 29 - -
2017-10-24 0 0 0 44.78 105 - -
2017-10-23 0 0 0 44.78 102 - -
2017-10-20 0 0 0 44.78 29 - -
2017-10-19 0 0 0 44.78 121 - -
2017-10-18 0 0 0 44.78 24 - -
2017-10-17 0 0 0 44.78 13 - -
2017-10-16 0 0 0 44.78 72 - -
2017-10-13 44.78 44.78 44.78 44.78 150 - -
2017-10-12 44.18 44.18 44.18 44.18 287 - -
2017-10-11 0 0 0 43.7 188 - -
2017-10-10 0 0 0 43.7 42 - -
2017-10-09 0 0 0 43.7 4 - -
2017-10-06 0 0 0 43.7 57 - -
2017-10-05 43.7 43.7 43.7 43.7 109 - -
2017-10-04 0 0 0 43.6 84 - -
2017-10-03 0 0 0 43.6 95 - -
2017-10-02 0 0 0 43.6 6 - -
2017-09-29 0 0 0 43.6 30 - -
2017-09-28 44.35 44.35 43.6 43.6 719 - -
2017-09-27 43.05 43.05 43.05 43.05 907 - -
Get more Data

BGEO GROUP PLC Stock History 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 Stock Price History: Past 5 years

Max Stock Price54.15Jan 25,2018
Min Stock Price36.75Mar 15,2017
Avg Stock Price45.5

BDGSF Industry Peers

Company Price Change (%)
Grupo Supervielle (SUPV)31.920.24 (0.75%)
Bank Of Nt Butr (NTB)45.951.08 (2.41%)
Onesavings Bank (OSVBF)5.70 (0%)
Banco Latinoamericano (BLX)28.670.05 (0.17%)

BGEO GROUP PLC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in BGEO GROUP PLC stock analysis. The price and volume changes on a daily basis is provided in the BGEO GROUP PLC 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 $47.5, and a low of $47.5 on last trading day. Looking at BGEO GROUP PLC stock history data, the P/S ratio was at a low of - on Feb 21, 2018.