Bridgemarq Real Estate Services(DE:BG8)
€1.37-0.04 (-0.72%)
DE:BG8
Bridgemarq Real Estate Services historical prices
€1.37
At close:-0.04 (-0.72%)
Bridgemarq Real Estate Services (BG8) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 0 | 0.00 |
| Nov 09, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +2.17% | 0 | 0.00 |
| Nov 06, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 0 | 0.00 |
| Nov 05, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +1.46% | 0 | 0.00 |
| Nov 04, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 0 | 0.00 |
| Nov 03, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | 170 | 1.73 |
| Nov 02, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -11.32% | 0 | 0.00 |
| Oct 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +3.92% | 150 | 1.55 |
| Oct 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +3.38% | 0 | 0.00 |
| Oct 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +4.23% | 0 | 0.00 |
| Oct 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | 0 | 0.00 |
| Oct 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +2.82% | 0 | 0.00 |
| Oct 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.58% | 0 | 0.00 |
| Oct 19, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 0 | 0.00 |
| Oct 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | 0 | 0.00 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | 0 | 0.00 |
| Oct 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 0 | 0.00 |
| Oct 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | +1.78% | 0 | 0.00 |
| Oct 09, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 0 | 0.00 |
| Oct 08, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +1.16% | 0 | 0.00 |
| Oct 07, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | 0 | 0.00 |
| Oct 06, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.33% | 0 | 0.00 |
| Oct 05, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | +4.35% | 0 | 0.00 |
| Oct 02, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | +3.37% | 0 | 0.00 |
| Oct 01, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 0 | 0.00 |
| Sep 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -5.79% | 0 | 0.00 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 2,550 | 9.16 |
| Sep 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | +0.53% | 0 | 0.00 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 0 | 0.00 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.05% | 0 | 0.00 |
| Sep 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | +0.52% | 0 | 0.00 |
| Sep 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 0 | 0.00 |
| Sep 18, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | +3.16% | 500 | 1.85 |
| Sep 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -12.04% | 0 | 0.00 |
| Sep 16, 2026 | 1.97 | 2.16 | 1.97 | 2.16 | 2.16 | +9.09% | 500 | 1.90 |
| Sep 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | +5.32% | 0 | 0.00 |
| Sep 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | +5.62% | 0 | 0.00 |
| Sep 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.78% | 1,000 | 4.05 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.61% | 0 | 0.00 |
| Sep 09, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | 0 | 0.00 |
| Sep 08, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 0 | 0.00 |
| Sep 04, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.57% | 0 | 0.00 |
| Sep 03, 2026 | 2.14 | 2.30 | 2.14 | 2.30 | 2.30 | +4.55% | 175 | 0.71 |
| Sep 02, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 0 | 0.00 |
