Boussard & Gavaudan Holding Limited (BGHL.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 09:00AM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 |
| May 06, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
| May 03, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| May 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 500 |
| Apr 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 166 |
| Apr 29, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 |
| Apr 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,139 |
| Apr 23, 2024 | 25.80 | 26.20 | 25.80 | 26.00 | 26.00 | 16,070 |
| Apr 22, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,560 |
| Apr 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 734 |
| Apr 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 11,189 |
| Apr 16, 2024 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 2,880 |
| Apr 15, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 10,870 |
| Apr 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 668 |
| Apr 11, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 250 |
| Apr 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 250 |
| Apr 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 711 |
| Apr 08, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,530 |
| Apr 05, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 6,755 |
| Apr 04, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 240 |
| Apr 03, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Apr 02, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 770 |
| Mar 28, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2,050 |
| Mar 27, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3,007 |
| Mar 26, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 850 |
| Mar 25, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2,331 |
| Mar 22, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2,150 |
| Mar 21, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,050 |
| Mar 20, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1,970 |
| Mar 19, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 800 |
| Mar 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,540 |
| Mar 15, 2024 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | 1,560 |
| Mar 14, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 615 |
| Mar 13, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2,875 |
| Mar 12, 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 2,235 |
| Mar 11, 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 201 |
| Mar 08, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2,821 |
| Mar 07, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3,080 |
| Mar 06, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,000 |
| Mar 05, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 725 |
| Mar 04, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Mar 01, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 400 |
| Feb 29, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1,600 |
| Feb 28, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| Feb 27, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 1,659 |
| Feb 26, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,500 |
| Feb 23, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Feb 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,050 |
| Feb 21, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7,434 |
| Feb 20, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3,536 |
| Feb 19, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 185 |
| Feb 16, 2024 | 25.60 | 25.80 | 25.40 | 25.40 | 25.40 | 870 |
| Feb 15, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Feb 14, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Feb 13, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 400 |
| Feb 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,482 |
| Feb 09, 2024 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | 8,667 |
| Feb 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4,000 |
| Feb 07, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 20,550 |
| Feb 06, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 05, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 01, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 2,300 |
| Jan 31, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jan 30, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 1,250 |
| Jan 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 37 |
| Jan 26, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Jan 25, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1,890 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 40 |
| Jan 19, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 800 |
| Jan 18, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
| Jan 17, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 428 |
| Jan 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 269 |
| Jan 15, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 |
| Jan 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
| Jan 10, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 09, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 |
| Jan 08, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 8,020 |
| Jan 05, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,000 |
| Jan 04, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,880 |
| Jan 03, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 02, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Dec 29, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 163 |
| Dec 28, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 100 |
| Dec 27, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 210 |
| Dec 22, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Dec 21, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2,800 |
| Dec 20, 2023 | 25.40 | 25.60 | 25.20 | 25.60 | 25.60 | 14,781 |
| Dec 19, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 19,342 |
| Dec 18, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1,447 |
| Dec 15, 2023 | 25.00 | 26.00 | 24.80 | 26.00 | 26.00 | 6,351 |
| Dec 14, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3,000 |
| Dec 13, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Dec 12, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,192 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.