| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| BGL | 2020-02-28 | 4.84 | 5.00 | 4.80 | 4.80 | 27500 |
| BGL | 2020-02-27 | 4.80 | 4.94 | 4.53 | 4.76 | 93500 |
| BGL | 2020-02-26 | 5.11 | 5.13 | 4.90 | 4.92 | 57500 |
| BGL | 2020-02-25 | 5.30 | 5.30 | 5.11 | 5.15 | 10500 |
| BGL | 2020-02-24 | 5.09 | 5.50 | 5.09 | 5.30 | 334500 |
| BGL | 2020-02-21 | 5.28 | 5.42 | 5.19 | 5.19 | 82500 |
| BGL | 2020-02-20 | 5.34 | 5.40 | 5.19 | 5.19 | 20500 |
| BGL | 2020-02-19 | 5.44 | 5.44 | 5.34 | 5.34 | 13500 |
| BGL | 2020-02-18 | 5.36 | 5.59 | 5.25 | 5.32 | 37000 |
| BGL | 2020-02-17 | 5.25 | 5.34 | 5.17 | 5.34 | 18000 |
| BGL | 2020-02-14 | 5.19 | 5.40 | 5.17 | 5.23 | 108000 |
| BGL | 2020-02-13 | 5.40 | 5.40 | 5.03 | 5.11 | 65000 |
| BGL | 2020-02-12 | 5.38 | 5.40 | 5.17 | 5.26 | 263000 |
| BGL | 2020-02-11 | 5.32 | 5.44 | 4.30 | 5.15 | 198500 |
| BGL | 2020-02-10 | 5.25 | 5.34 | 5.19 | 5.23 | 114500 |
| BGL | 2020-02-07 | 5.57 | 5.59 | 5.44 | 5.44 | 34500 |
| BGL | 2020-02-06 | 5.84 | 5.84 | 5.76 | 5.76 | 11500 |
| BGL | 2020-02-04 | 5.80 | 5.90 | 5.69 | 5.75 | 41000 |
| BGL | 2020-02-03 | 5.65 | 5.80 | 5.61 | 5.65 | 115000 |
| BGL | 2020-01-31 | 6.01 | 6.17 | 5.88 | 5.90 | 102000 |
| BGL | 2020-01-30 | 5.90 | 6.09 | 5.90 | 5.98 | 60500 |
| BGL | 2020-01-29 | 6.01 | 6.15 | 5.90 | 5.94 | 145500 |
| BGL | 2020-01-28 | 6.13 | 6.19 | 6.00 | 6.09 | 174500 |
| BGL | 2020-01-27 | 6.09 | 6.21 | 6.05 | 6.19 | 149000 |
| BGL | 2020-01-24 | 6.17 | 6.23 | 6.11 | 6.23 | 20500 |
| BGL | 2020-01-23 | 6.46 | 6.46 | 6.15 | 6.17 | 60000 |
| BGL | 2020-01-22 | 6.13 | 6.25 | 6.03 | 6.13 | 137000 |
| BGL | 2020-01-21 | 6.59 | 6.59 | 6.15 | 6.17 | 151000 |
| BGL | 2020-01-20 | 6.73 | 6.88 | 6.36 | 6.40 | 156500 |
| BGL | 2020-01-17 | 6.50 | 6.88 | 6.50 | 6.61 | 746500 |
| BGL | 2020-01-16 | 6.55 | 6.59 | 6.36 | 6.38 | 211000 |
| BGL | 2020-01-15 | 6.55 | 6.65 | 6.50 | 6.51 | 185000 |
| BGL | 2020-01-14 | 6.50 | 6.86 | 6.50 | 6.55 | 899000 |
| BGL | 2020-01-13 | 6.30 | 6.59 | 6.25 | 6.36 | 224500 |
| BGL | 2020-01-10 | 6.00 | 6.67 | 6.00 | 6.28 | 517000 |
| BGL | 2020-01-09 | 6.17 | 6.40 | 6.01 | 6.17 | 324000 |
| BGL | 2020-01-08 | 6.00 | 6.23 | 5.75 | 5.78 | 217500 |
| BGL | 2020-01-07 | 6.00 | 6.19 | 5.94 | 6.03 | 160000 |
| BGL | 2020-01-06 | 6.05 | 6.05 | 5.90 | 5.90 | 282000 |
| BGL | 2020-01-03 | 6.80 | 6.80 | 6.21 | 6.34 | 373000 |
| BGL | 2020-01-02 | 6.38 | 6.80 | 6.34 | 6.59 | 762500 |
| BGL | 2020-01-01 | 6.01 | 6.42 | 5.98 | 6.26 | 337000 |
| BGL | 2019-12-31 | 6.00 | 6.01 | 5.84 | 5.90 | 149000 |
| BGL | 2019-12-30 | 6.19 | 6.19 | 5.90 | 5.90 | 182500 |
| BGL | 2019-12-27 | 6.00 | 6.25 | 5.59 | 5.75 | 260000 |
| BGL | 2019-12-26 | 6.09 | 6.34 | 6.09 | 6.17 | 116500 |
| BGL | 2019-12-24 | 6.03 | 6.19 | 5.90 | 6.07 | 146000 |
| BGL | 2019-12-23 | 6.40 | 6.40 | 6.05 | 6.07 | 145500 |
| BGL | 2019-12-20 | 6.15 | 6.90 | 6.05 | 6.51 | 320000 |
| BGL | 2019-12-19 | 6.75 | 6.78 | 6.15 | 6.42 | 443000 |
| BGL | 2019-12-18 | 6.90 | 6.94 | 6.71 | 6.75 | 254000 |
| BGL | 2019-12-17 | 7.05 | 7.30 | 6.80 | 6.86 | 782500 |
| BGL | 2019-12-16 | 7.59 | 7.59 | 7.09 | 7.21 | 818000 |
| BGL | 2019-12-13 | 7.19 | 7.69 | 6.90 | 7.42 | 2859500 |
| BGL | 2019-12-12 | 7.19 | 7.48 | 6.88 | 7.13 | 4509000 |
| BGL | 2019-12-11 | 5.84 | 6.76 | 5.75 | 6.76 | 2657000 |
| BGL | 2019-12-10 | 5.78 | 5.84 | 5.59 | 5.76 | 99500 |
| BGL | 2019-12-09 | 5.84 | 6.09 | 5.59 | 5.61 | 292000 |
| BGL | 2019-12-06 | 6.09 | 6.15 | 5.80 | 5.84 | 390000 |
| BGL | 2019-12-05 | 6.15 | 6.32 | 6.11 | 6.15 | 343000 |
| BGL | 2019-12-04 | 5.80 | 6.23 | 5.80 | 6.17 | 361000 |
| BGL | 2019-12-03 | 6.34 | 6.44 | 5.90 | 5.90 | 557000 |
| BGL | 2019-12-02 | 6.48 | 6.67 | 6.25 | 6.30 | 782000 |
| BGL | 2019-11-29 | 5.75 | 6.55 | 5.75 | 6.36 | 3228000 |
| BGL | 2019-11-28 | 5.55 | 5.80 | 5.55 | 5.69 | 343000 |
| BGL | 2019-11-27 | 5.55 | 5.84 | 5.50 | 5.65 | 398000 |
| BGL | 2019-11-26 | 5.80 | 6.05 | 5.36 | 5.53 | 687500 |
| BGL | 2019-11-25 | 5.63 | 5.82 | 5.59 | 5.67 | 113000 |
| BGL | 2019-11-22 | 5.55 | 5.86 | 5.48 | 5.75 | 278500 |
| BGL | 2019-11-21 | 5.46 | 5.78 | 5.40 | 5.44 | 259000 |
| BGL | 2019-11-20 | 5.69 | 5.90 | 5.51 | 5.57 | 135500 |
| BGL | 2019-11-19 | 6.00 | 6.07 | 5.65 | 5.73 | 503000 |
| BGL | 2019-11-18 | 6.00 | 6.09 | 5.71 | 5.96 | 1419000 |
| BGL | 2019-11-15 | 5.40 | 5.80 | 5.40 | 5.78 | 1489500 |
| BGL | 2019-11-14 | 5.25 | 5.55 | 5.25 | 5.36 | 543000 |
| BGL | 2019-11-13 | 5.26 | 5.38 | 5.15 | 5.15 | 203500 |
| BGL | 2019-11-12 | 5.25 | 5.38 | 5.17 | 5.28 | 396000 |
| BGL | 2019-11-11 | 5.23 | 5.34 | 5.11 | 5.23 | 524500 |
| BGL | 2019-11-08 | 5.01 | 5.25 | 5.01 | 5.11 | 173500 |
| BGL | 2019-11-07 | 5.09 | 5.38 | 5.05 | 5.17 | 352500 |
| BGL | 2019-11-06 | 5.23 | 5.23 | 5.05 | 5.07 | 227500 |
| BGL | 2019-11-05 | 5.09 | 5.21 | 5.05 | 5.09 | 143500 |
| BGL | 2019-11-04 | 5.13 | 5.19 | 5.00 | 5.11 | 256000 |
| BGL | 2019-11-01 | 4.84 | 5.09 | 4.82 | 4.96 | 187500 |
| BGL | 2019-10-31 | 5.23 | 5.23 | 4.80 | 4.90 | 350000 |
| BGL | 2019-10-30 | 5.05 | 5.15 | 4.94 | 5.03 | 56000 |
| BGL | 2019-10-29 | 5.21 | 5.25 | 4.90 | 5.01 | 345000 |
| BGL | 2019-10-28 | 5.25 | 5.40 | 5.19 | 5.21 | 104500 |
| BGL | 2019-10-25 | 5.19 | 5.28 | 5.05 | 5.17 | 149000 |
| BGL | 2019-10-24 | 5.21 | 5.30 | 5.05 | 5.17 | 111000 |
| BGL | 2019-10-23 | 5.30 | 5.44 | 5.15 | 5.17 | 110500 |
| BGL | 2019-10-22 | 5.40 | 5.40 | 5.21 | 5.23 | 136000 |
| BGL | 2019-10-21 | 5.28 | 5.50 | 4.94 | 5.15 | 630000 |
| BGL | 2019-10-18 | 5.59 | 5.69 | 5.15 | 5.23 | 443000 |
| BGL | 2019-10-17 | 5.65 | 5.90 | 5.55 | 5.59 | 630000 |
| BGL | 2019-10-16 | 5.65 | 5.94 | 5.50 | 5.67 | 632500 |
| BGL | 2019-10-15 | 5.65 | 6.11 | 5.55 | 5.76 | 1665500 |
| BGL | 2019-10-14 | 5.44 | 5.69 | 5.25 | 5.53 | 1057500 |
| BGL | 2019-10-11 | 5.59 | 5.59 | 5.25 | 5.26 | 562500 |
| BGL | 2019-10-10 | 5.30 | 5.69 | 5.28 | 5.42 | 1637500 |
| BGL | 2019-10-09 | 4.90 | 5.38 | 4.90 | 5.21 | 618500 |
| BGL | 2019-10-08 | 4.90 | 5.38 | 4.90 | 5.11 | 1552000 |
| BGL | 2019-10-07 | 4.57 | 5.53 | 4.57 | 5.03 | 3487000 |
| BGL | 2019-10-04 | 3.80 | 4.65 | 3.80 | 4.53 | 1754000 |
| BGL | 2019-10-03 | 3.44 | 3.89 | 3.44 | 3.79 | 974500 |
| BGL | 2019-10-02 | 3.35 | 3.43 | 3.29 | 3.39 | 12000 |
| BGL | 2019-10-01 | 3.43 | 3.43 | 3.29 | 3.39 | 20000 |
| BGL | 2019-09-30 | 3.23 | 3.34 | 3.23 | 3.33 | 21500 |
| BGL | 2019-09-27 | 3.23 | 3.36 | 3.15 | 3.34 | 9000 |
| BGL | 2019-09-26 | 3.22 | 3.28 | 3.13 | 3.19 | 26500 |
| BGL | 2019-09-25 | 3.20 | 3.39 | 3.20 | 3.29 | 6000 |
| BGL | 2019-09-24 | 3.39 | 3.39 | 3.15 | 3.34 | 6500 |
| BGL | 2019-09-23 | 3.16 | 3.25 | 3.15 | 3.22 | 62000 |
| BGL | 2019-09-20 | 3.20 | 3.31 | 3.20 | 3.27 | 49000 |
| BGL | 2019-09-19 | 3.29 | 3.34 | 3.25 | 3.34 | 14500 |
| BGL | 2019-09-18 | 3.20 | 3.21 | 3.17 | 3.18 | 18500 |
| BGL | 2019-09-17 | 3.25 | 3.48 | 3.09 | 3.25 | 214000 |
| BGL | 2019-09-16 | 3.21 | 3.46 | 3.20 | 3.38 | 101500 |
| BGL | 2019-09-13 | 3.29 | 3.43 | 3.20 | 3.21 | 122500 |
| BGL | 2019-09-12 | 3.25 | 3.42 | 3.25 | 3.38 | 22500 |
| BGL | 2019-09-11 | 3.34 | 3.43 | 3.09 | 3.42 | 71000 |
| BGL | 2019-09-06 | 3.34 | 3.48 | 3.25 | 3.48 | 103000 |
| BGL | 2019-09-05 | 3.54 | 3.59 | 3.34 | 3.44 | 211500 |
| BGL | 2019-09-04 | 3.25 | 3.54 | 3.25 | 3.50 | 132500 |
| BGL | 2019-09-03 | 3.58 | 3.59 | 3.29 | 3.33 | 224500 |
| BGL | 2019-09-02 | 3.54 | 3.59 | 3.34 | 3.50 | 178500 |
| BGL | 2019-08-30 | 3.50 | 3.54 | 3.29 | 3.40 | 85000 |
| BGL | 2019-08-29 | 3.54 | 3.59 | 3.34 | 3.39 | 83000 |
| BGL | 2019-08-28 | 3.50 | 3.71 | 3.45 | 3.48 | 394000 |
| BGL | 2019-08-27 | 3.70 | 3.74 | 3.49 | 3.69 | 56000 |
| BGL | 2019-08-26 | 3.65 | 3.88 | 3.65 | 3.67 | 30000 |
| BGL | 2019-08-23 | 4.09 | 4.19 | 3.90 | 4.01 | 170000 |
| BGL | 2019-08-22 | 3.54 | 4.34 | 3.54 | 4.23 | 778500 |
| BGL | 2019-08-21 | 3.46 | 3.52 | 3.40 | 3.47 | 32500 |
| BGL | 2019-08-20 | 3.34 | 3.53 | 3.34 | 3.50 | 91000 |
| BGL | 2019-08-19 | 3.25 | 3.40 | 3.25 | 3.34 | 58500 |
| BGL | 2019-08-16 | 3.28 | 3.28 | 2.95 | 3.15 | 35000 |
| BGL | 2019-08-09 | 3.04 | 3.44 | 3.04 | 3.34 | 7000 |
| BGL | 2019-08-08 | 3.04 | 3.27 | 2.45 | 3.20 | 71000 |
| BGL | 2019-08-07 | 3.50 | 3.50 | 3.34 | 3.40 | 57500 |
| BGL | 2019-08-06 | 3.84 | 3.84 | 3.45 | 3.48 | 84500 |
| BGL | 2019-08-05 | 3.45 | 3.49 | 3.41 | 3.49 | 8500 |
| BGL | 2019-08-02 | 3.59 | 3.59 | 3.50 | 3.50 | 12000 |
| BGL | 2019-08-01 | 3.59 | 3.83 | 3.59 | 3.59 | 57500 |
| BGL | 2019-07-31 | 3.58 | 3.78 | 3.58 | 3.63 | 20500 |
| BGL | 2019-07-30 | 3.52 | 3.56 | 3.52 | 3.56 | 14500 |
| BGL | 2019-07-29 | 3.60 | 3.79 | 3.54 | 3.60 | 24500 |
| BGL | 2019-07-26 | 3.65 | 3.99 | 3.65 | 3.66 | 24500 |
| BGL | 2019-07-25 | 3.84 | 3.84 | 3.70 | 3.71 | 6500 |
| BGL | 2019-07-24 | 3.81 | 3.81 | 3.81 | 3.81 | 6500 |
| BGL | 2019-07-23 | 3.65 | 3.98 | 3.65 | 3.93 | 40000 |
| BGL | 2019-07-22 | 3.85 | 4.00 | 3.85 | 3.95 | 1500 |
| BGL | 2019-07-19 | 3.75 | 3.98 | 3.75 | 3.98 | 1000 |
| BGL | 2019-07-18 | 3.80 | 3.82 | 3.79 | 3.81 | 10500 |
| BGL | 2019-07-17 | 3.99 | 4.00 | 3.85 | 3.99 | 42000 |
| BGL | 2019-07-16 | 3.84 | 3.90 | 3.84 | 3.84 | 29500 |
| BGL | 2019-07-15 | 3.95 | 4.00 | 3.90 | 3.90 | 55500 |
| BGL | 2019-07-12 | 4.01 | 4.01 | 3.95 | 3.95 | 15000 |
| BGL | 2019-07-11 | 4.00 | 4.03 | 4.00 | 4.01 | 52000 |
| BGL | 2019-07-10 | 4.05 | 4.15 | 4.00 | 4.01 | 121000 |
| BGL | 2019-07-09 | 4.09 | 4.19 | 3.96 | 4.01 | 48000 |
| BGL | 2019-07-08 | 4.07 | 4.09 | 4.01 | 4.03 | 28000 |
| BGL | 2019-07-05 | 4.11 | 4.13 | 4.00 | 4.03 | 39500 |
| BGL | 2019-07-04 | 4.21 | 4.30 | 4.19 | 4.23 | 80500 |
| BGL | 2019-07-03 | 4.23 | 4.36 | 4.17 | 4.26 | 96000 |
| BGL | 2019-07-02 | 4.19 | 4.19 | 4.07 | 4.15 | 39000 |
| BGL | 2019-07-01 | 4.07 | 4.09 | 4.03 | 4.05 | 14000 |
| BGL | 2019-06-28 | 4.01 | 4.09 | 3.95 | 4.01 | 70500 |
| BGL | 2019-06-27 | 4.15 | 4.15 | 3.97 | 4.03 | 112000 |
| BGL | 2019-06-26 | 4.09 | 4.15 | 4.00 | 4.00 | 135000 |
| BGL | 2019-06-25 | 4.26 | 4.26 | 4.15 | 4.17 | 72000 |
| BGL | 2019-06-24 | 4.50 | 4.50 | 4.30 | 4.32 | 53500 |
| BGL | 2019-06-21 | 4.67 | 4.67 | 4.40 | 4.46 | 139500 |
| BGL | 2019-06-20 | 4.57 | 4.69 | 4.46 | 4.48 | 281000 |
| BGL | 2019-06-19 | 4.55 | 4.61 | 4.55 | 4.59 | 21000 |
| BGL | 2019-06-18 | 5.40 | 5.40 | 4.55 | 4.55 | 88000 |
| BGL | 2019-06-17 | 4.50 | 4.78 | 4.50 | 4.76 | 53500 |
| BGL | 2019-06-14 | 4.84 | 4.92 | 4.80 | 4.88 | 29000 |
| BGL | 2019-06-13 | 4.78 | 4.94 | 4.63 | 4.84 | 107000 |
| BGL | 2019-06-12 | 4.34 | 4.94 | 4.34 | 4.67 | 180000 |
| BGL | 2019-06-11 | 4.65 | 4.78 | 4.50 | 4.63 | 129000 |
| BGL | 2019-06-10 | 5.00 | 5.00 | 4.55 | 4.59 | 58500 |
| BGL | 2019-06-03 | 5.07 | 5.07 | 4.90 | 4.92 | 51000 |
| BGL | 2019-05-30 | 5.19 | 5.30 | 5.15 | 5.17 | 37500 |
| BGL | 2019-05-29 | 5.25 | 5.50 | 5.25 | 5.42 | 136500 |
| BGL | 2019-05-28 | 4.92 | 5.38 | 4.84 | 4.98 | 89500 |
| BGL | 2019-05-27 | 5.30 | 5.38 | 5.00 | 5.34 | 53500 |
| BGL | 2019-05-24 | 5.17 | 5.44 | 5.17 | 5.38 | 78500 |
| BGL | 2019-05-23 | 5.59 | 5.67 | 5.25 | 5.34 | 242000 |
| BGL | 2019-05-22 | 4.75 | 5.44 | 4.75 | 5.36 | 307000 |
| BGL | 2019-05-21 | 4.30 | 4.50 | 4.00 | 4.44 | 86500 |
| BGL | 2019-05-20 | 4.00 | 4.25 | 3.79 | 4.09 | 244500 |
| BGL | 2019-05-17 | 4.21 | 4.21 | 3.51 | 3.76 | 362500 |
| BGL | 2019-05-16 | 5.09 | 5.23 | 4.50 | 4.50 | 153500 |
| BGL | 2019-05-15 | 5.19 | 5.28 | 5.00 | 5.09 | 209000 |
| BGL | 2019-05-14 | 5.21 | 5.30 | 4.88 | 5.01 | 107500 |
| BGL | 2019-05-13 | 6.05 | 6.05 | 5.19 | 5.26 | 154500 |
| BGL | 2019-05-10 | 6.00 | 6.07 | 5.94 | 6.07 | 6500 |
| BGL | 2019-05-09 | 5.90 | 6.19 | 5.75 | 6.00 | 60500 |
| BGL | 2019-05-08 | 6.19 | 6.19 | 5.80 | 5.88 | 89500 |
| BGL | 2019-05-07 | 6.73 | 6.88 | 6.01 | 6.17 | 117000 |
| BGL | 2019-05-06 | 7.19 | 7.19 | 6.55 | 6.76 | 381000 |
| BGL | 2019-05-03 | 6.55 | 6.94 | 6.55 | 6.82 | 13500 |
| BGL | 2019-05-02 | 7.09 | 7.38 | 6.65 | 6.86 | 203500 |
| BGL | 2019-04-30 | 6.90 | 7.00 | 6.80 | 6.88 | 121000 |
| BGL | 2019-04-29 | 7.25 | 7.44 | 6.84 | 6.94 | 415000 |
| BGL | 2019-04-26 | 6.80 | 7.00 | 6.69 | 6.98 | 141500 |
| BGL | 2019-04-25 | 6.80 | 6.80 | 6.55 | 6.71 | 50000 |
| BGL | 2019-04-24 | 6.69 | 6.80 | 6.69 | 6.73 | 38500 |
| BGL | 2019-04-23 | 6.90 | 6.90 | 6.73 | 6.80 | 44500 |
| BGL | 2019-04-22 | 7.00 | 7.25 | 7.00 | 7.07 | 56500 |
| BGL | 2019-04-19 | 7.21 | 7.48 | 7.21 | 7.34 | 50000 |
| BGL | 2019-04-18 | 7.23 | 7.40 | 7.00 | 7.15 | 50500 |
| BGL | 2019-04-17 | 7.65 | 7.75 | 7.15 | 7.15 | 39500 |
| BGL | 2019-04-16 | 7.38 | 7.63 | 7.32 | 7.51 | 272000 |
| BGL | 2019-04-15 | 6.92 | 7.34 | 6.90 | 7.17 | 128500 |
| BGL | 2019-04-12 | 6.59 | 7.38 | 6.59 | 7.11 | 87500 |
| BGL | 2019-04-11 | 6.50 | 6.65 | 6.40 | 6.42 | 36000 |
| BGL | 2019-04-10 | 6.23 | 6.69 | 6.23 | 6.51 | 142500 |
| BGL | 2019-04-09 | 6.59 | 6.84 | 6.50 | 6.63 | 66000 |
| BGL | 2019-04-08 | 6.78 | 7.00 | 6.57 | 6.75 | 40000 |
| BGL | 2019-04-05 | 6.73 | 7.00 | 6.73 | 6.88 | 34500 |
| BGL | 2019-04-04 | 6.96 | 7.00 | 6.94 | 6.94 | 19000 |
| BGL | 2019-04-03 | 7.00 | 7.11 | 6.96 | 7.11 | 375500 |
| BGL | 2019-04-02 | 7.09 | 7.09 | 6.88 | 6.90 | 448500 |
| BGL | 2019-04-01 | 7.44 | 7.44 | 7.07 | 7.09 | 87000 |
| BGL | 2019-03-29 | 7.48 | 7.48 | 7.30 | 7.44 | 1500 |
| BGL | 2019-03-28 | 7.67 | 7.69 | 7.28 | 7.32 | 74500 |
| BGL | 2019-03-27 | 7.44 | 7.69 | 7.44 | 7.63 | 164500 |
| BGL | 2019-03-26 | 7.28 | 7.42 | 7.28 | 7.40 | 10000 |
| BGL | 2019-03-25 | 7.36 | 7.40 | 7.21 | 7.26 | 28000 |
| BGL | 2019-03-22 | 7.50 | 7.53 | 7.40 | 7.42 | 18500 |
| BGL | 2019-03-21 | 7.59 | 7.59 | 7.46 | 7.51 | 24500 |
| BGL | 2019-03-20 | 7.55 | 7.80 | 7.55 | 7.69 | 21000 |
| BGL | 2019-03-19 | 7.80 | 7.80 | 7.59 | 7.61 | 27000 |
| BGL | 2019-03-18 | 7.46 | 7.90 | 7.40 | 7.78 | 53000 |
| BGL | 2019-03-15 | 7.61 | 7.71 | 7.40 | 7.50 | 248000 |
| BGL | 2019-03-14 | 7.86 | 8.10 | 7.82 | 7.86 | 73000 |
| BGL | 2019-03-13 | 8.02 | 8.28 | 8.01 | 8.05 | 98500 |
| BGL | 2019-03-12 | 7.78 | 8.35 | 7.76 | 8.14 | 543000 |
| BGL | 2019-03-11 | 7.88 | 7.94 | 7.67 | 7.75 | 197000 |
| BGL | 2019-03-08 | 7.80 | 7.86 | 7.67 | 7.69 | 76000 |
| BGL | 2019-03-07 | 8.10 | 8.11 | 7.80 | 7.88 | 47500 |
| BGL | 2019-03-06 | 7.98 | 8.00 | 7.86 | 7.90 | 34000 |
| BGL | 2019-03-05 | 8.14 | 8.18 | 7.86 | 7.92 | 99000 |
| BGL | 2019-03-04 | 8.19 | 8.19 | 8.09 | 8.11 | 224500 |
| BGL | 2019-03-01 | 7.88 | 8.39 | 7.80 | 8.05 | 381000 |
| BGL | 2019-02-28 | 7.69 | 7.80 | 7.42 | 7.69 | 193000 |
| BGL | 2019-02-27 | 8.00 | 8.00 | 7.01 | 7.59 | 473500 |
| BGL | 2019-02-26 | 8.50 | 8.55 | 7.90 | 8.01 | 94000 |
| BGL | 2019-02-25 | 8.25 | 8.39 | 8.25 | 8.28 | 7500 |
| BGL | 2019-02-22 | 8.50 | 8.55 | 8.35 | 8.36 | 40500 |
| BGL | 2019-02-21 | 8.36 | 8.60 | 8.36 | 8.50 | 23500 |
| BGL | 2019-02-20 | 8.46 | 8.53 | 8.19 | 8.50 | 138000 |
| BGL | 2019-02-19 | 8.51 | 8.51 | 8.44 | 8.47 | 62500 |
| BGL | 2019-02-18 | 8.60 | 8.68 | 8.50 | 8.50 | 59500 |
| BGL | 2019-02-15 | 8.94 | 8.97 | 8.50 | 8.52 | 100500 |
| BGL | 2019-02-14 | 8.42 | 8.68 | 8.42 | 8.60 | 26500 |
| BGL | 2019-02-13 | 8.80 | 8.80 | 8.51 | 8.57 | 103000 |
| BGL | 2019-02-12 | 8.77 | 8.80 | 8.57 | 8.68 | 95500 |
| BGL | 2019-02-11 | 8.80 | 8.97 | 8.65 | 8.72 | 204000 |
| BGL | 2019-02-08 | 8.89 | 9.05 | 8.89 | 8.98 | 330000 |
| BGL | 2019-02-07 | 9.00 | 9.00 | 8.75 | 8.77 | 298500 |
| BGL | 2019-02-06 | 9.10 | 9.26 | 8.93 | 9.02 | 356000 |
| BGL | 2019-02-04 | 9.05 | 9.27 | 9.05 | 9.14 | 347000 |
| BGL | 2019-02-01 | 8.89 | 9.25 | 8.85 | 9.05 | 332500 |
| BGL | 2019-01-31 | 8.77 | 9.10 | 8.77 | 8.89 | 740000 |
| BGL | 2019-01-30 | 8.75 | 8.85 | 8.56 | 8.59 | 148000 |
| BGL | 2019-01-29 | 8.50 | 9.00 | 8.50 | 8.64 | 761000 |
| BGL | 2019-01-28 | 8.35 | 8.81 | 8.35 | 8.59 | 267000 |
| BGL | 2019-01-25 | 8.55 | 8.68 | 8.19 | 8.32 | 78500 |
| BGL | 2019-01-24 | 8.82 | 8.84 | 8.44 | 8.48 | 226500 |
| BGL | 2019-01-23 | 8.94 | 9.03 | 8.75 | 8.77 | 631500 |
| BGL | 2019-01-22 | 8.55 | 9.10 | 8.55 | 8.76 | 952500 |
| BGL | 2019-01-21 | 8.02 | 8.78 | 8.02 | 8.68 | 992500 |
| BGL | 2019-01-18 | 8.05 | 8.09 | 7.96 | 8.05 | 47000 |
| BGL | 2019-01-17 | 8.09 | 8.09 | 7.90 | 7.96 | 21000 |
| BGL | 2019-01-16 | 7.90 | 8.05 | 7.84 | 8.00 | 70000 |
| BGL | 2019-01-15 | 7.94 | 8.13 | 7.94 | 8.02 | 28500 |
| BGL | 2019-01-14 | 7.90 | 8.18 | 7.90 | 8.05 | 57500 |
| BGL | 2019-01-11 | 8.00 | 8.14 | 7.94 | 8.00 | 38500 |
| BGL | 2019-01-10 | 8.14 | 8.30 | 8.02 | 8.10 | 117500 |
| BGL | 2019-01-09 | 8.10 | 8.15 | 8.02 | 8.07 | 72000 |
| BGL | 2019-01-08 | 7.90 | 8.25 | 7.86 | 8.11 | 252500 |
| BGL | 2019-01-07 | 7.88 | 8.00 | 7.76 | 7.98 | 67500 |
| BGL | 2019-01-04 | 7.61 | 7.84 | 7.61 | 7.69 | 33500 |
| BGL | 2019-01-03 | 7.90 | 7.90 | 7.65 | 7.76 | 89500 |
| BGL | 2019-01-02 | 7.94 | 8.03 | 7.82 | 7.84 | 75000 |
| BGL | 2019-01-01 | 7.90 | 8.02 | 7.80 | 7.98 | 306500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00