Historical Stock Prices

BGNE 
$32.69
*  
0.84
2.64%
Get BGNE Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading BGNE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 31.9 32.95 31.9 32.69 42,889
01/12/2017 31.17 32.2 31 31.85 76,522
01/11/2017 31.38 31.66 30.67 31.3 48,980
01/10/2017 31.53 31.78 31.07 31.49 38,605
01/09/2017 30.93 31.8532 30.37 31.53 62,613
01/06/2017 31.19 31.24 30.37 30.81 33,425
01/05/2017 31.75 31.96 30.0207 31.02 112,460
01/04/2017 30.59 32.18 30.59 31.77 88,680
01/03/2017 30.632 31.07 29.581 31.05 72,353
12/30/2016 29.32 30.91 29.06 30.36 92,658
12/29/2016 29.42 30.02 29.1 29.17 53,646
12/28/2016 29.44 30.12 29.38 29.72 31,297
12/27/2016 30.11 30.93 29.34 29.59 56,755
12/23/2016 29 30.17 29 30.01 79,979
12/22/2016 28.65 29.24 28.39 28.92 107,337
12/21/2016 28.05 28.98 27.89 28.64 195,339
12/20/2016 29.27 29.635 27.91 28.12 143,173
12/19/2016 29.74 29.865 29.05 29.23 121,104
12/16/2016 29.87 30.3 29.2503 29.61 594,556
12/15/2016 28.66 29.9 28.32 29.77 145,707
12/14/2016 29.63 29.97 28.2 28.95 181,788
12/13/2016 28.57 29.67 28.35 29.34 191,163
12/12/2016 27.46 28.66 27.29 28.61 181,660
12/09/2016 27.02 27.57 26.71 27.2 196,030
12/08/2016 27.92 27.92 26.43 26.95 190,270
12/07/2016 27.97 28.265 26.71 27.93 306,589
12/06/2016 28.5 30.2262 27.6 27.97 263,325
12/05/2016 31.21 31.4425 28.21 28.31 157,418
12/02/2016 30.57 31.43 30.5 30.86 103,668
12/01/2016 31.6 31.935 30.48 30.8 97,588
11/30/2016 31.79 31.97 31 31.7 123,833
11/29/2016 31.07 31.89 31.0675 31.59 112,432
11/28/2016 32.27 32.85 30.64 30.88 113,072
11/25/2016 31.89 32.79 31.59 32.41 51,512
11/23/2016 31.55 32.24 31.31 32 118,678
11/22/2016 32.24 33.28 31.3 31.47 132,904
11/21/2016 31.68 32.1 31.1 31.51 218,184
11/18/2016 33.95 33.95 31.65 32 1,515,581
11/17/2016 32.4 33.86 31.2 32.7 397,007
11/16/2016 36.13 37.89 36.13 36.9 48,984
11/15/2016 34.16 37.85 34.16 36.31 87,620
11/14/2016 32.31 35.55 32.31 35.05 60,375
11/11/2016 35.45 35.74 31.88 32.1999 180,702
11/10/2016 33.95 36.76 32.29 35.92 129,067
11/09/2016 32.78 33.95 32.71 33.8 60,585
11/08/2016 31.54 33.35 31.0465 32.6 61,805
11/07/2016 31 32.4 31 31.94 42,759
11/04/2016 31.35 31.95 31 31.6 72,218
11/03/2016 33 33.4951 31.01 31.28 136,629
11/02/2016 33.42 33.49 32.52 33.06 140,241
11/01/2016 33.47 33.75 33.09 33.43 32,026
10/31/2016 33.46 33.5 32.255 33.24 61,050
10/28/2016 32.62 33.72 32.3 33.47 195,059
10/27/2016 33.19 33.3212 32.3 32.81 153,100
10/26/2016 32.829 33.43 32.69 32.91 73,114
10/25/2016 33.23 33.5 33.0596 33.27 47,967
10/24/2016 32.86 33.47 32.83 33.14 31,421
10/21/2016 32.68 33.13 32.48 33.13 30,756
10/20/2016 32.67 33.04 32.58 32.98 16,754
10/19/2016 32.91 32.99 32.08 32.83 28,936
10/18/2016 32.55 33.48 32.36 32.89 63,551
10/17/2016 31.43 32.61 31.43 32.53 69,724
10/14/2016 32.22 32.245 31.41 31.52 160,709
10/13/2016 31.26 32.2 30.945 31.96 167,322
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?