BGN

Banca Generali Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Banca Generali BGN Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.04 -2.82% 35.86 11:35:26
Open Price Low Price High Price Close Price Prev Close
35.59 35.24 36.52 35.86 36.90
more quote information »

BGN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.2541.5035.2438.77793,202-5.39-13.07%
1 Month40.7143.5435.2441.29776,151-4.85-11.91%
3 Months37.6243.5435.2439.82580,083-1.76-4.68%
6 Months32.9443.5432.5237.74498,7582.928.86%
1 Year28.4043.5425.3434.05460,6917.4626.27%
3 Years18.7943.5416.4528.00462,11617.0790.85%
5 Years19.8943.5416.4526.84433,08515.9780.29%

BGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 35.86 -1.04 -2.82% 35.59 36.52 35.24 831,832
Nov 25 2021 36.90 -0.49 -1.31% 37.45 37.54 36.79 600,583
Nov 24 2021 37.39 -0.28 -0.74% 37.85 38.02 37.11 584,677
Nov 23 2021 37.67 -1.50 -3.83% 39.07 39.21 37.67 836,240
Nov 22 2021 39.17 -2.19 -5.29% 38.90 39.77 38.67 999,955
Nov 19 2021 41.36 0.26 0.63% 41.25 41.50 40.61 944,557
Nov 18 2021 41.10 -0.37 -0.89% 41.59 41.73 41.07 727,236
Nov 17 2021 41.47 -0.98 -2.31% 42.54 42.62 41.27 965,153
Nov 16 2021 42.45 -0.63 -1.46% 43.20 43.22 42.42 798,508
Nov 15 2021 43.08 0.05 0.12% 43.22 43.54 42.97 893,076
Nov 12 2021 43.03 0.21 0.49% 43.21 43.25 42.74 594,914
Nov 11 2021 42.82 0.55 1.3% 42.50 42.87 42.21 453,065
Nov 10 2021 42.27 -0.93 -2.15% 43.35 43.39 42.05 910,382
Nov 09 2021 43.20 0.30 0.7% 42.99 43.30 42.76 999,863
Nov 08 2021 42.90 0.60 1.42% 42.38 43.17 42.23 1,036,096
Nov 05 2021 42.30 1.31 3.2% 41.00 42.44 40.95 1,429,762
Nov 04 2021 40.99 0.37 0.91% 41.05 41.05 40.31 671,872
Nov 03 2021 40.62 -0.30 -0.73% 40.97 41.15 40.62 437,256
Nov 02 2021 40.92 0.02 0.05% 41.00 41.00 40.48 520,158
Nov 01 2021 40.90 0.24 0.59% 40.72 41.33 40.72 667,619
Oct 29 2021 40.66 -0.22 -0.54% 40.71 40.86 40.36 452,051
Oct 28 2021 40.88 0.23 0.57% 40.55 41.20 40.53 456,103
Oct 27 2021 40.65 -0.27 -0.66% 40.78 40.99 40.58 632,284
See More Historical Prices ยป
Your Recent History
BIT
BGN
Banca Gene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211127 11:52:47