BG Group plc Historical Stock Prices

BRGYY 
$17.77
*  
0.77
4.15%
Get BRGYY Alerts
*Delayed - data as of Oct. 1, 2014 13:40 ET  -  Find a broker to begin trading BRGYY now


Community Rating:
View:    BRGYY Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
13:40 N/A  17.88  17.75  17.77 68,538
09/30/2014 18.481 18.481 18.481 18.481 95,000
09/29/2014 18.605 18.605 18.605 18.605 253,800
09/26/2014 18.315 18.315 18.315 18.315 97,200
09/25/2014 18.588 18.588 18.588 18.588 612,500
09/24/2014 18.808 18.808 18.808 18.808 97,500
09/23/2014 18.725 18.725 18.725 18.725 223,900
09/22/2014 19.089 19.089 19.089 19.089 669,000
09/19/2014 19.027 19.027 19.027 19.027 104,600
09/18/2014 19.183 19.183 19.183 19.183 126,800
09/17/2014 19.002 19.002 19.002 19.002 37,200
09/16/2014 18.837 18.837 18.837 18.837 80,000
09/15/2014 18.727 18.727 18.727 18.727 882,800
09/12/2014 19.126 19.126 19.126 19.126 84,300
09/11/2014 19.18 19.18 19.18 19.18 68,300
09/10/2014 19.239 19.239 19.239 19.239 310,500
09/09/2014 19.368 19.368 19.368 19.368 50,800
09/08/2014 19.523 19.523 19.523 19.523 80,400
09/05/2014 19.878 19.878 19.878 19.878 83,300
09/04/2014 20.218 20.218 20.218 20.218 59,800
09/03/2014 20.276 20.276 20.276 20.276 64,400
09/02/2014 19.941 19.941 19.941 19.941 183,000
08/29/2014 19.954 19.954 19.954 19.954 42,500
08/28/2014 19.814 19.814 19.814 19.814 91,400
08/27/2014 19.983 19.983 19.983 19.983 64,200
08/26/2014 19.901 19.901 19.901 19.901 68,500
08/25/2014 19.7 19.7 19.7 19.7 175,100
08/22/2014 19.686 19.686 19.686 19.686 189,600
08/21/2014 19.584 19.584 19.584 19.584 64,300
08/20/2014 19.717 19.717 19.717 19.717 48,800
08/19/2014 19.776 19.776 19.776 19.776 454,800
08/18/2014 19.734 19.734 19.734 19.734 61,900
08/15/2014 19.413 19.413 19.413 19.413 85,400
08/14/2014 19.297 19.297 19.297 19.297 40,500
08/13/2014 19.115 19.115 19.115 19.115 81,500
08/12/2014 19.426 19.426 19.426 19.426 60,000
08/11/2014 19.492 19.492 19.492 19.492 113,800
08/08/2014 19.394 19.394 19.394 19.394 155,200
08/07/2014 19.908 19.908 19.908 19.908 178,300
08/06/2014 20.007 20.007 20.007 20.007 436,000
08/05/2014 20.304 20.304 20.304 20.304 1,489,300
08/04/2014 20.57 20.57 20.57 20.57 142,000
08/01/2014 20.35 20.35 20.35 20.35 219,200
07/31/2014 19.787 19.787 19.787 19.787 93,100
07/30/2014 19.954 19.954 19.954 19.954 1,104,900
07/29/2014 20.36 20.36 20.36 20.36 486,700
07/28/2014 20.605 20.605 20.605 20.605 376,000
07/25/2014 20.352 20.352 20.352 20.352 365,700
07/24/2014 20.571 20.571 20.571 20.571 476,800
07/23/2014 20.536 20.536 20.536 20.536 375,100
07/22/2014 20.513 20.513 20.513 20.513 261,500
07/21/2014 19.991 19.991 19.991 19.991 570,400
07/18/2014 20.104 20.104 20.104 20.104 1,109,100
07/17/2014 20.298 20.298 20.298 20.298 807,800
07/16/2014 20.648 20.648 20.648 20.648 258,900
07/15/2014 20.314 20.314 20.314 20.314 492,500
07/14/2014 20.226 20.226 20.226 20.226 877,300
07/11/2014 20.3 20.3 20.3 20.3 1,372,900
07/10/2014 20.517 20.517 20.517 20.517 758,400
07/09/2014 20.661 20.661 20.661 20.661 2,081,600
07/08/2014 20.945 20.945 20.945 20.945 1,030,700
07/07/2014 21.528 21.528 21.528 21.528 381,800
07/03/2014 21.875 21.875 21.875 21.875 503,600
07/02/2014 21.849 21.849 21.849 21.849 452,800
07/01/2014 21.37 21.37 21.37 21.37 462,100
06/30/2014 21.117 21.117 21.117 21.117 110,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?