BAGFS.ISBAGFS.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.90 | $26.52 | $25.82 | $26.42 | 968,058 |
| 1/14/2026 | $26.30 | $26.38 | $25.70 | $25.84 | 750,587 |
| 1/13/2026 | $25.60 | $26.18 | $25.46 | $26.18 | 860,270 |
| 1/12/2026 | $25.70 | $25.86 | $25.48 | $25.52 | 686,767 |
| 1/9/2026 | $25.70 | $25.96 | $25.48 | $25.52 | 999,144 |
| 1/8/2026 | $26.50 | $26.54 | $25.30 | $25.68 | 1.00M |
| 1/7/2026 | $25.90 | $27.38 | $25.90 | $26.30 | 2.75M |
| 1/6/2026 | $25.80 | $26.18 | $25.48 | $25.88 | 1.13M |
| 1/5/2026 | $26.02 | $26.08 | $25.68 | $25.78 | 484,928 |
| 1/2/2026 | $25.64 | $26.10 | $25.60 | $26.00 | 520,908 |
| 12/31/2025 | $25.44 | $25.74 | $25.40 | $25.64 | 327,274 |
| 12/30/2025 | $25.32 | $25.44 | $24.86 | $25.44 | 527,052 |
| 12/29/2025 | $26.08 | $26.08 | $25.32 | $25.32 | 552,178 |
| 12/26/2025 | $27.18 | $27.18 | $26.00 | $26.00 | 990,700 |
| 12/25/2025 | $26.90 | $27.42 | $26.82 | $26.98 | 756,117 |
| 12/24/2025 | $26.42 | $27.24 | $26.02 | $26.84 | 1.31M |
| 12/23/2025 | $26.06 | $27.18 | $25.48 | $26.40 | 2.35M |
| 12/22/2025 | $26.86 | $26.86 | $25.92 | $25.92 | 553,722 |
| 12/19/2025 | $26.50 | $26.68 | $26.26 | $26.66 | 568,459 |
| 12/18/2025 | $26.70 | $26.78 | $26.38 | $26.42 | 566,881 |
| 12/17/2025 | $27.10 | $27.12 | $26.50 | $26.66 | 918,718 |
| 12/16/2025 | $27.24 | $27.48 | $26.92 | $27.02 | 576,022 |
| 12/15/2025 | $27.50 | $27.62 | $27.10 | $27.38 | 653,039 |
| 12/12/2025 | $27.34 | $27.92 | $27.22 | $27.40 | 657,496 |
| 12/11/2025 | $27.50 | $27.58 | $27.30 | $27.34 | 517,933 |
| 12/10/2025 | $27.98 | $27.98 | $27.18 | $27.26 | 631,477 |
| 12/9/2025 | $27.84 | $27.88 | $27.30 | $27.76 | 557,777 |
| 12/8/2025 | $27.10 | $27.86 | $27.10 | $27.54 | 760,810 |
| 12/5/2025 | $26.70 | $27.02 | $26.68 | $26.96 | 496,995 |
| 12/4/2025 | $27.30 | $27.42 | $26.80 | $26.80 | 516,846 |
| 12/3/2025 | $27.60 | $27.70 | $27.00 | $27.20 | 822,567 |
| 12/2/2025 | $27.76 | $28.00 | $27.34 | $27.46 | 853,663 |
| 12/1/2025 | $27.00 | $27.80 | $27.00 | $27.76 | 678,119 |
| 11/28/2025 | $27.00 | $27.16 | $26.86 | $27.00 | 631,234 |
| 11/27/2025 | $26.50 | $27.40 | $26.50 | $26.98 | 1.14M |
| 11/26/2025 | $27.72 | $28.38 | $27.22 | $27.22 | 1.55M |
| 11/25/2025 | $28.92 | $29.10 | $27.60 | $27.60 | 1.41M |
| 11/24/2025 | $29.12 | $29.16 | $28.56 | $28.82 | 1.28M |
| 11/21/2025 | $30.40 | $30.70 | $29.16 | $29.16 | 2.47M |
| 11/20/2025 | $28.88 | $30.76 | $28.64 | $30.42 | 6.04M |
| 11/19/2025 | $28.78 | $29.20 | $28.62 | $28.64 | 604,490 |
| 11/18/2025 | $28.96 | $29.46 | $28.70 | $28.72 | 618,720 |
| 11/17/2025 | $28.58 | $29.50 | $28.56 | $29.16 | 1.22M |
| 11/14/2025 | $28.62 | $28.72 | $28.14 | $28.58 | 652,039 |
| 11/13/2025 | $29.18 | $29.18 | $28.48 | $28.56 | 873,471 |
| 11/12/2025 | $29.78 | $29.78 | $28.52 | $28.62 | 1.49M |
| 11/11/2025 | $32.00 | $32.10 | $29.34 | $29.34 | 3.92M |
| 11/10/2025 | $32.68 | $33.62 | $32.38 | $32.58 | 1.64M |
| 11/7/2025 | $33.70 | $34.18 | $32.14 | $32.46 | 1.11M |
| 11/6/2025 | $34.64 | $34.64 | $33.66 | $33.66 | 804,645 |
| 11/5/2025 | $33.98 | $34.90 | $33.48 | $34.40 | 1.80M |
| 11/4/2025 | $34.40 | $34.54 | $33.56 | $33.90 | 880,578 |
| 11/3/2025 | $35.00 | $35.84 | $34.50 | $34.54 | 1.33M |
| 10/31/2025 | $33.86 | $34.84 | $33.80 | $34.46 | 1.24M |
| 10/30/2025 | $34.48 | $34.84 | $33.72 | $33.86 | 1.14M |
| 10/28/2025 | $34.80 | $35.98 | $34.48 | $34.48 | 1.27M |
| 10/27/2025 | $33.04 | $35.78 | $32.88 | $35.10 | 3.99M |
| 10/24/2025 | $32.56 | $33.38 | $31.80 | $33.14 | 2.47M |
| 10/23/2025 | $31.00 | $33.74 | $30.96 | $33.04 | 4.53M |
| 10/22/2025 | $31.46 | $31.66 | $31.02 | $31.02 | 757,174 |
| 10/21/2025 | $31.70 | $31.94 | $30.94 | $31.30 | 834,568 |
| 10/20/2025 | $30.84 | $31.82 | $30.30 | $31.30 | 959,239 |
| 10/17/2025 | $31.50 | $31.58 | $30.30 | $30.64 | 1.03M |