Boussard & Gavaudan EUR Ord (BGHL.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 12:13PM GMT
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 25.00 | 24.61 | 24.61 | 25.00 | 25.00 | 1,000 |
| Nov 30, 2023 | 24.70 | 25.14 | 25.14 | 24.80 | 24.80 | 493 |
| Nov 29, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Nov 28, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Nov 27, 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| Nov 24, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 23, 2023 | 24.50 | 24.94 | 24.94 | 24.60 | 24.60 | 300 |
| Nov 22, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 21, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 20, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 17, 2023 | 24.50 | 24.21 | 24.21 | 24.60 | 24.60 | 500 |
| Nov 16, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 15, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 14, 2023 | 24.50 | 24.80 | 24.20 | 24.60 | 24.60 | 5,083 |
| Nov 13, 2023 | 24.50 | 24.40 | 24.40 | 24.60 | 24.60 | 1,000 |
| Nov 10, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Nov 09, 2023 | 24.50 | 24.02 | 24.02 | 24.50 | 24.50 | 171 |
| Nov 08, 2023 | 24.50 | 24.02 | 24.02 | 24.50 | 24.50 | 815 |
| Nov 07, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Nov 06, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Nov 03, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Nov 02, 2023 | 24.50 | 24.22 | 24.22 | 24.50 | 24.50 | 100 |
| Nov 01, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1,200 |
| Oct 31, 2023 | 24.50 | 24.54 | 24.54 | 24.50 | 24.50 | 50,000 |
| Oct 30, 2023 | 24.50 | 24.42 | 24.00 | 24.50 | 24.50 | 6,319 |
| Oct 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Oct 26, 2023 | 24.50 | 24.00 | 23.60 | 24.50 | 24.50 | 704 |
| Oct 25, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Oct 24, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Oct 23, 2023 | 24.60 | 24.40 | 24.40 | 24.50 | 24.50 | 300 |
| Oct 20, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct 19, 2023 | 24.60 | 24.20 | 23.83 | 24.60 | 24.60 | 3,693 |
| Oct 18, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct 17, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct 16, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct 13, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Oct 12, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Oct 11, 2023 | 24.00 | 23.61 | 23.60 | 24.00 | 24.00 | 1,650 |
| Oct 10, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Oct 09, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Oct 06, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Oct 05, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Oct 04, 2023 | 23.80 | 23.97 | 23.97 | 23.80 | 23.80 | 908 |
| Oct 03, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Oct 02, 2023 | 23.70 | 23.45 | 23.45 | 23.70 | 23.70 | 1,110 |
| Sept 29, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 28, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 27, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 26, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 25, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 22, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 21, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 20, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 19, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 18, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 15, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 14, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 13, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 12, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 11, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 08, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 07, 2023 | 23.70 | 23.60 | 23.60 | 23.70 | 23.70 | 9,500 |
| Sept 06, 2023 | 23.70 | 23.60 | 23.60 | 23.70 | 23.70 | 48 |
| Sept 05, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sept 04, 2023 | 23.70 | 23.60 | 23.60 | 23.70 | 23.70 | 1,100 |
| Sept 01, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Aug 31, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Aug 30, 2023 | 23.70 | 23.41 | 23.41 | 23.70 | 23.70 | 1,935 |
| Aug 29, 2023 | 23.80 | 23.40 | 23.40 | 23.70 | 23.70 | 350 |
| Aug 25, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Aug 24, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Aug 23, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Aug 22, 2023 | 23.80 | 23.40 | 23.40 | 23.80 | 23.80 | 12,874 |
| Aug 21, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Aug 18, 2023 | 23.80 | 23.60 | 23.40 | 23.80 | 23.80 | 726 |
| Aug 17, 2023 | 23.80 | 23.40 | 23.40 | 23.80 | 23.80 | 1,100 |
| Aug 16, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 1,270 |
| Aug 15, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Aug 14, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 366 |
| Aug 11, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Aug 10, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Aug 09, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 250 |
| Aug 08, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 537 |
| Aug 07, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Aug 04, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 550 |
| Aug 03, 2023 | 23.80 | 23.60 | 23.60 | 23.80 | 23.80 | 2,100 |
| Aug 02, 2023 | 23.70 | 23.41 | 23.40 | 23.80 | 23.80 | 2,240 |
| Aug 01, 2023 | 23.60 | 23.60 | 23.60 | 23.70 | 23.70 | 2,000 |
| Jul 31, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Jul 28, 2023 | 23.60 | 23.60 | 23.21 | 23.60 | 23.60 | 4,800 |
| Jul 27, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Jul 26, 2023 | 23.60 | 24.15 | 23.94 | 23.60 | 23.60 | 9,640 |
| Jul 25, 2023 | 21.80 | 23.80 | 23.80 | 23.60 | 23.60 | 5,200 |
| Jul 24, 2023 | 21.80 | 21.40 | 21.40 | 21.70 | 21.70 | 850 |
| Jul 21, 2023 | 21.80 | 21.41 | 21.40 | 21.70 | 21.70 | 625 |
| Jul 20, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Jul 19, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Jul 18, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Jul 17, 2023 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Jul 14, 2023 | 21.80 | 21.40 | 21.40 | 21.70 | 21.70 | 3,290 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.