BioGaia AG Historical Data - BGLA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
BioGaia AG (BGLA)
BioGaia AG (BGLA) Historical

BioGaia AG (BGLA)

10.93

-0.15

(-1.35%)

Closed 27 June 6:00AM

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	11.27	0	0.00	11.27	11.27	11.27	0
1719347220	11.27	0	0.00	11.27	11.27	11.27	0
1719260820	11.27	0.07	0.63	11.19	11.27	11.09	150
1719001620	11.2	-0.19	-1.67	11.2	11.2	11.2	300
1718915160	11.39	0.37	3.36	10.88	11.39	10.88	2412
1718828760	11.02	0	0.00	11.02	11.02	11.02	0
1718742360	11.02	0.03	0.27	10.75	11.02	10.75	85
1718656020	10.99	-0.09	-0.81	10.99	10.99	10.99	12
1718396820	11.08	-0.06	-0.54	11.08	11.08	11.08	80
1718310420	11.14	0	0.00	11.14	11.14	11.14	0
1718224020	11.14	0.21	1.92	11.14	11.14	11.14	100
1718137620	10.93	0	0.00	10.93	10.93	10.93	0
1718051220	10.93	-0.07	-0.64	11.03	11.06	10.93	1243
1717792020	11	-0.1	-0.90	11	11	11	7
1717705620	11.1	0	0.00	11.1	11.1	11.1	0
1717619220	11.1	-0.19	-1.68	11.1	11.1	11.1	71
1717532820	11.29	0	0.00	11.29	11.29	11.29	0
1717446420	11.29	0.44	4.06	11.02	11.29	11.02	102
1717187220	10.85	0	0.00	10.85	10.85	10.85	0
1717100820	10.85	0	0.00	10.85	10.85	10.85	0
1717014420	10.85	0.14	1.31	10.85	10.85	10.85	280
1716927960	10.71	0	0.00	10.71	10.71	10.71	0
1716841560	10.71	-0.23	-2.10	10.71	10.71	10.71	100
1716582420	10.94	-0.02	-0.18	10.94	10.94	10.94	2
1716496020	10.96	-0.11	-0.99	10.97	10.97	10.92	182
1716409620	11.07	-0.7	-5.95	11.29	11.29	11.07	220
1716323160	11.77	0.39	3.43	11.75	11.77	11.75	1200
1716236760	11.38	0.22	1.97	11.38	11.38	11.38	300
1715977620	11.16	-0.23	-2.02	11.16	11.16	11.16	10
1715891220	11.39	0.43	3.92	11.39	11.39	11.39	2
1715804760	10.96	0	0.00	10.96	10.96	10.96	0
1715718360	10.96	0	0.00	10.96	10.96	10.96	0
1715631960	10.96	0.23	2.14	10.96	10.96	10.96	1148
1715372820	10.73	0	0.00	10.73	10.73	10.73	0
1715286420	10.73	0	0.00	10.73	10.73	10.73	0
1715200020	10.73	0.16	1.51	10.69	10.73	10.69	130
1715113620	10.57	0.79	8.08	9.82	10.57	9.82	950
1715027160	9.7799999	0	0.00	9.7799999	9.7799999	9.7799999	0
1714767960	9.7799999	0	0.00	9.7799999	9.7799999	9.7799999	0
1714681560	9.7799999	-0.22	-2.20	9.7799999	9.7799999	9.7799999	50
1714508820	10	0.06	0.60	10	10	10	606
1714422420	9.94	0	0.00	9.94	9.94	9.94	0
1714163220	9.94	0	0.00	9.94	9.94	9.94	0
1714076820	9.94	-0.16	-1.58	9.94	9.94	9.94	100
1713990360	10.1	0	0.00	10.1	10.1	10.1	0
1713903960	10.1	0	0.00	10.1	10.1	10.1	0
1713817560	10.1	-0.24	-2.32	10.38	10.38	10.1	224
1713558420	10.34	0	0.00	10.34	10.34	10.34	0
1713472020	10.34	0	0.00	10.34	10.34	10.34	0
1713385620	10.34	0.15	1.47	10.34	10.34	10.34	7
1713299220	10.19	0.29	2.93	10.17	10.19	10.17	50
1713212820	9.9	0	0.00	9.9	9.9	9.9	0
1712953620	9.9	-0.09	-0.85	9.9	9.9	9.9	150
1712867220	9.985	-0.13	-1.33	10	10	9.985	22
1712780760	10.119999	0	0.00	10.119999	10.119999	10.119999	0
1712694360	10.119999	0.03	0.30	10.119999	10.119999	10.119999	20
1712607960	10.09	0.03	0.30	10.09	10.119999	10.09	500
1712348820	10.06	0.04	0.40	10.06	10.06	10.06	49
1712262360	10.02	-0.04	-0.40	10.289999	10.289999	10	124
1712175960	10.06	-0.78	-7.20	10.24	10.24	10.06	54
1712089560	10.84	-0.04	-0.37	10.73	10.84	10.73	104
1711661160	10.88	-0.83	-7.09	11	11	10.88	1100
1711574820	11.71	0.07	0.60	11.79	11.79	11.7	165

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