BHG Group AB Historical Data - BHGS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

BHG Group AB (BHGS)

22.22

-0.28

( -1.24% )

Updated: 22:33:06

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741799700	22.5	0.3	1.35	22.82	23.14	22.5	28365
1741713300	22.2	-0.62	-2.72	22.34	22.68	21.72	41623
1741626900	22.82	0.76	3.45	22.54	23	22.42	26791
1741367700	22.06	0.64	2.99	21.12	22.34	20.96	16176
1741281300	21.42	-0.58	-2.64	22.1	22.1	21.22	32177
1741194900	22	-0.08	-0.36	22.74	23.3	21.98	19117
1741108500	22.08	-1.04	-4.50	22.72	22.74	21.96	11720
1741022100	23.12	-1.38	-5.63	24.5	24.68	23.12	10937
1740762900	24.5	-0.4	-1.61	24.68	24.98	23.84	35197
1740676500	24.9	-0.58	-2.28	25.06	25.74	24.86	7131
1740590100	25.48	0.36	1.43	25.36	25.76	25.02	11740
1740503700	25.12	0	0.00	25.08	25.4	25.02	12933
1740417300	25.12	-0.28	-1.10	25.42	25.66	24.96	9998
1740158100	25.4	0.16	0.63	25.48	25.78	25.3	18099
1740071700	25.24	-0.48	-1.87	25.6	26.6	25.06	17754
1739985300	25.72	0.42	1.66	25.32	26.4	25	25075
1739898900	25.3	-0.06	-0.24	25.3	25.54	25.22	5983
1739812500	25.36	-0.08	-0.31	25.74	25.78	25.26	3804
1739553300	25.44	-0.56	-2.15	26	26.24	25.42	14289
1739466900	26	0.4	1.56	25.88	26.26	25.88	11332
1739380500	25.6	-0.08	-0.31	25.62	26.04	25.3	8730
1739294100	25.68	-0.74	-2.80	26.36	26.36	25.54	12585
1739207700	26.42	-0.24	-0.90	26.8	26.98	26.42	12764
1738948500	26.66	-0.48	-1.77	27.26	27.28	26.48	16611
1738862100	27.14	0.68	2.57	26.42	27.36	26.18	17799
1738775700	26.46	0.18	0.68	25.88	26.6	25.88	17796
1738689300	26.28	0.1	0.38	26.24	26.66	26.24	11394
1738602900	26.18	-0.98	-3.61	26.56	26.56	25.48	31265
1738343700	27.16	0.94	3.59	26.14	27.16	25.82	20248
1738257300	26.22	-0.6	-2.24	26.26	26.66	24.9	27346
1738170900	26.82	5.26	24.40	25.06	26.96	24.98	85503
1738084500	21.56	0.8	3.85	21.06	21.74	20.62	9087
1737998100	20.76	0.12	0.58	20.48	21.08	20.48	12992
1737738900	20.64	-0.62	-2.92	21.48	21.78	20.42	54267
1737652500	21.26	0.86	4.22	20.68	21.26	20.62	20727
1737566100	20.4	0	0.00	20.4	20.4	20.4	0
1737479700	20.4	0.6	3.03	19.7	20.4	19.54	5664
1737393300	19.8	0.12	0.61	19.89	20.64	19.8	16175
1737134100	19.68	-0.03	-0.15	19.87	20.34	19.62	16105
1737047700	19.71	1.11	5.97	18.75	19.72	18.75	11973
1736961300	18.6	1.22	7.02	17.71	18.6	17.71	4639
1736874900	17.38	-0.11	-0.63	17.72	18.09	17.38	14474
1736788500	17.49	0.28	1.63	17.33	17.81	17.26	20815
1736529300	17.21	-0.12	-0.69	17.3	18.07	17.14	24954
1736442900	17.33	0.07	0.41	17.11	17.47	17.07	3425
1736356500	17.26	-0.36	-2.04	17.57	17.86	17.25	13284
1736270100	17.62	-1.51	-7.89	19.13	19.17	17.62	16053
1736183700	19.13	0	0.00	19.13	19.13	19.13	0
1735924500	19.13	-0.15	-0.78	19.41	19.6	19.09	16748
1735838100	19.28	0.02	0.10	19.18	19.62	18.805	19096
1735751700	19.26	0	0.00	19.26	19.26	19.26	0
1735665300	19.26	0	0.00	19.26	19.26	19.26	0
1735578900	19.26	0.04	0.21	19.16	19.36	19.05	3686
1735319700	19.22	0.55	2.95	18.84	19.4	18.84	11076
1735233300	18.67	0	0.00	18.67	18.67	18.67	0
1735146900	18.67	0	0.00	18.67	18.67	18.67	0
1735060500	18.67	0	0.00	18.67	18.67	18.67	0
1734974100	18.67	-0.21	-1.11	18.61	18.98	18.58	2424
1734714900	18.88	-0.19	-1.00	19.04	19.04	18.52	7728
1734628500	19.07	-1.09	-5.41	19.7	19.7	18.9	8758
1734542100	20.16	0.54	2.75	19.86	20.6	19.86	17159
1734455700	19.62	-1.06	-5.13	20.44	20.44	19.62	7571
1734369300	20.68	0.02	0.10	20.8	20.86	20.4	24786
1734110100	20.66	-0.2	-0.96	21.22	21.22	20.66	3937

Orestone Mining (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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