Borregaard ASA Historical Data - BRGO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Borregaard ASA (BRGO)

191.20

2.20

(1.16%)

Closed April 29 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714148100	187.8	-2.4	-1.26	189.8	190.4	187.8	5400
1714061700	190.2	-0.8	-0.42	189.8	190.8	187.9	11305
1713975300	191	-1.4	-0.73	191.6	191.6	188	9010
1713888900	192.4	-0.2	-0.10	191.2	193.3	191	3867
1713802500	192.6	-1	-0.52	195.4	196.8	191.6	3910
1713543300	193.6	2.4	1.26	190.8	194.6	190	5486
1713456900	191.2	1	0.53	190.4	192.2	190	3170
1713370500	190.2	-0.8	-0.42	191	195.2	189.6	3859
1713284100	191	-0.8	-0.42	190.6	191	188	4906
1713197700	191.8	-3.8	-1.94	193.2	193.2	190.8	5245
1712938500	195.6	1	0.51	193	197.6	192.6	6920
1712852100	194.6	-0.8	-0.41	195	195.8	194.6	5543
1712765700	195.4	0	0.00	197	197.4	194	3584
1712679300	195.4	1.2	0.62	194	197.4	194	4200
1712592900	194.2	-5.8	-2.90	200	200	193	2208
1712333700	200	8.2	4.28	190	203	190	15990
1712247300	191.8	4.2	2.24	188	191.8	188	5099
1712160900	187.6	0	0.00	185.8	187.6	184.8	1324
1712074500	187.6	-1.6	-0.85	189	189.8	185.8	4325
1711991700	189.2	0	0.00	189.2	189.2	189.2	0
1711732500	189.2	0	0.00	189.2	189.2	189.2	0
1711646100	189.2	0	0.00	189.2	189.2	189.2	0
1711559700	189.2	1.2	0.64	188	191	188	1865
1711473300	188	2.8	1.51	185	188	185	2685
1711386900	185.2	2.1	1.15	182.8	185.6	182.2	8811
1711127700	183.1	-0.7	-0.38	183.2	184.8	182	15987
1711041300	183.8	0.2	0.11	184.2	184.2	181.6	4709
1710954900	183.6	0	0.00	185.2	185.2	183.6	2536
1710868500	183.6	-1.8	-0.97	186	186.4	183.6	1698
1710782100	185.4	2.2	1.20	184.8	186	183.8	1609
1710522900	183.2	1.2	0.66	183	184.4	182.2	2528
1710436500	182	-3	-1.62	184.2	184.6	182	2338
1710350100	185	-0.8	-0.43	185	185.6	184	1853
1710263700	185.8	3.4	1.86	184.2	185.8	182.8	5767
1710177300	182.4	-0.2	-0.11	183.2	183.2	181.2	1831
1709918100	182.6	1.6	0.88	181.8	185.4	180.8	2051
1709831700	181	0	0.00	181	181.8	181	3328
1709745300	181	-2.8	-1.52	183.4	183.4	181	2992
1709658900	183.8	-0.5	-0.27	182.2	185.3	182.2	3827
1709572500	184.3	-1.5	-0.81	186.2	186.8	183.9	1890
1709313300	185.8	1.8	0.98	184.2	186	184.2	3358
1709226900	184	1.8	0.99	182.6	184	181.6	10714
1709140500	182.2	-1.6	-0.87	182.8	182.8	181.4	1664
1709054100	183.8	0.2	0.11	183.6	184.6	183.2	3675
1708967700	183.6	-0.8	-0.43	185	185.4	182.8	2093
1708708500	184.4	2	1.10	182	184.6	181.2	2289
1708622100	182.4	1.2	0.66	182.4	184.6	181.2	9760
1708535700	181.2	-0.2	-0.11	179.4	181.2	178.6	5681
1708449300	181.4	1.2	0.67	180.2	181.8	179.2	8411
1708362900	180.2	-2.8	-1.53	182.6	182.6	179.4	1693
1708103700	183	1	0.55	181.8	184	180.4	4009
1708017300	182	2.2	1.22	180.6	182.4	179.8	5234
1707930900	179.8	5	2.86	175.2	179.8	175	5006
1707844500	174.8	0.2	0.11	174.4	174.8	171.8	4324
1707758100	174.6	2.6	1.51	173.6	174.8	173.2	4194
1707498900	172	-1.6	-0.92	172.4	173.8	172	4003
1707412500	173.6	-0.8	-0.46	172.6	174.3	172	8392
1707326100	174.4	-2	-1.13	175.2	175.2	172.8	6987
1707239700	176.4	-4.8	-2.65	179.8	179.8	176.4	7233
1707153300	181.2	0.6	0.33	179.8	181.8	178.2	2751
1706894100	180.6	-4.4	-2.38	186	186	180.6	5814
1706807700	185	5.6	3.12	179.4	186	179.4	16214
1706721300	179.4	12.4	7.43	175	182.8	175	10225
1706634900	167	-1	-0.60	169.6	170.2	166.8	2108
1706548500	168	0.4	0.24	167.19999	168	166.19999	2177

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions