Home > Quotes > BRGYY > Historical Prices

BG Group plc Historical Stock Prices

BRGYY 
$18.74
*  
0.004
  negative  
0.02%
Get BRGYY Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  18.76  18.58  18.74 91,055
06/18/2013 18.58 18.76 18.58 18.74 91,055
06/17/2013 18.83 18.93 18.59 18.744 70,034
06/14/2013 18.58 18.72 18.35 18.55 58,638
06/13/2013 18.41 18.89 18.3588 18.78 156,583
06/12/2013 18.33 18.47 18.2 18.26 115,806
06/11/2013 18.17 18.32 18.12 18.26 84,563
06/10/2013 18.14 18.37 18.11 18.23 66,215
06/07/2013 18.21 18.24 18.01 18.24 116,550
06/06/2013 18.04 18.24 18.03 18.18 326,373
06/05/2013 18.1 18.32 18.1 18.2 96,479
06/04/2013 18.55 18.55 18.27 18.4 143,220
06/03/2013 18.26 18.61 18.26 18.61 94,890
05/31/2013 18.73 18.73 18.25 18.29 103,111
05/30/2013 18.56 18.59 18.41 18.52 72,809
05/29/2013 18.35 18.48 18.22 18.43 67,663
05/28/2013 18.35 18.47 18.24 18.33 125,311
05/24/2013 18.08 18.27 18.028 18.17 82,204
05/23/2013 18.34 18.47 18.1 18.464 93,513
05/22/2013 18.6 18.8 18.32 18.42 150,105
05/21/2013 18.76 18.85 18.64 18.77 255,712
05/20/2013 18.57 19.0337 18.57 18.84 488,208
05/17/2013 18.54 18.74 18.49 18.66 393,777
05/16/2013 18.56 18.59 18.31 18.42 197,863
05/15/2013 18.81 18.81 18.52 18.71 170,656
05/14/2013 18.61 18.78 18.61 18.77 472,761
05/13/2013 18.08 18.24 18.08 18.22 55,855
05/10/2013 18.3 18.3 18.02 18.22 102,707
05/09/2013 18.65 18.72 18.47 18.68 117,154
05/08/2013 18.14 18.6 18.11 18.58 750,555
05/07/2013 17.87 17.97 17.82 17.85 181,281
05/06/2013 18 18 17.76 17.87 221,755
05/03/2013 17.83 17.96 17.77 17.8 448,909
05/02/2013 17.6 17.6 17.6 17.6 243,879
05/01/2013 17 17 16.74 16.79 243,577
04/30/2013 16.76 16.84 16.7 16.79 73,642
04/29/2013 16.57 16.86 16.57 16.75 58,826
04/26/2013 16.28 16.49 16.28 16.47 70,764
04/25/2013 16.68 16.76 16.5 16.56 106,321
04/24/2013 16.49 16.57 16.36 16.49 225,192
04/23/2013 16.05 16.29 16.04 16.225 89,873
04/22/2013 15.57 15.86 15.57 15.8 93,895
04/19/2013 15.91 15.97 15.75 15.78 77,444
04/18/2013 15.99 16.02 15.86 15.97 143,762
04/17/2013 15.85 16.15 15.63 15.85 101,033
04/16/2013 16.38 16.65 16.35 16.596 110,547
04/15/2013 16.45 16.62 16.37 16.4 198,887
04/12/2013 17.07 17.14 16.98 17.07 65,583
04/11/2013 17.35 17.35 17.19 17.24 107,707
04/10/2013 17.13 17.27 17.11 17.17 86,692
04/09/2013 17.26 17.45 17.25 17.39 80,705
04/08/2013 17.11 17.27 17.08 17.23 113,114
04/05/2013 16.95 17.17 16.95 17.165 96,684
04/04/2013 17.25 17.35 17.19 17.32 79,212
04/03/2013 17.32 17.38 17.26 17.27 99,185
04/02/2013 17.54 17.54 17.28 17.36 130,116
04/01/2013 16.96 17.19 16.96 17.1 144,305
03/28/2013 17.18 17.34 17.04 17.15 242,374
03/27/2013 16.89 17 16.76 16.92 89,847
03/26/2013 17.29 17.32 17.14 17.32 91,338
03/25/2013 17.54 17.61 17.15 17.278 800,093
03/22/2013 17.59 17.75 17.56 17.62 163,197
03/21/2013 17.51 17.6 17.4 17.58 104,517
03/20/2013 17.95 17.95 17.58 17.66 134,901
03/19/2013 17.99 18 17.77 18 97,184
03/18/2013 17.76 17.95 17.76 17.81 65,761
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.