Bigben

BGBN
🏛️ france →
1.24
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.84 14.05 13.83 14.00 0.0M
2021-12-30 13.70 13.88 13.64 13.86 0.0M
2021-12-29 13.84 13.84 13.60 13.74 0.0M
2021-12-28 13.57 13.98 13.45 13.84 0.0M
2021-12-27 13.41 13.60 13.27 13.53 0.0M
2021-12-24 13.38 13.53 13.38 13.50 0.0M
2021-12-23 13.45 13.51 13.34 13.39 0.0M
2021-12-22 13.29 13.51 13.24 13.45 0.0M
2021-12-21 13.38 13.45 13.24 13.27 0.0M
2021-12-20 13.31 13.39 13.00 13.32 0.0M
2021-12-17 13.29 13.39 13.19 13.38 0.0M
2021-12-16 13.50 13.57 13.26 13.36 0.0M
2021-12-15 13.06 13.34 12.89 13.29 0.0M
2021-12-14 13.08 13.17 12.82 13.01 0.0M
2021-12-13 13.20 13.34 13.05 13.08 0.0M
2021-12-10 12.98 13.24 12.93 13.19 0.0M
2021-12-09 13.05 13.12 12.81 12.96 0.0M
2021-12-08 12.79 13.36 12.77 12.98 0.1M
2021-12-07 12.63 12.89 12.58 12.84 0.1M
2021-12-06 12.13 12.58 12.11 12.56 0.0M
2021-12-03 12.58 12.58 12.03 12.03 0.0M
2021-12-02 12.89 12.89 12.44 12.46 0.0M
2021-12-01 12.49 12.93 12.11 12.84 0.2M
2021-11-30 13.32 13.32 12.11 12.41 0.2M
2021-11-29 13.84 13.95 13.69 13.81 0.0M
2021-11-26 13.83 14.10 13.70 13.84 0.0M
2021-11-25 13.96 14.21 13.95 14.03 0.0M
2021-11-24 13.95 14.14 13.81 13.98 0.0M
2021-11-23 14.36 14.40 13.95 13.95 0.0M
2021-11-22 14.36 14.54 14.17 14.40 0.0M
2021-11-19 14.66 14.71 14.14 14.36 0.0M
2021-11-18 14.71 14.93 14.55 14.67 0.0M
2021-11-17 15.05 15.09 14.74 14.76 0.0M
2021-11-16 15.31 15.44 14.90 15.07 0.0M
2021-11-15 14.99 15.25 14.99 15.19 0.0M
2021-11-12 14.90 15.09 14.90 14.97 0.0M
2021-11-11 14.97 15.11 14.85 14.97 0.0M
2021-11-10 14.62 15.05 14.62 15.04 0.0M
2021-11-09 14.43 14.69 14.43 14.64 0.0M
2021-11-08 14.43 14.67 14.40 14.52 0.0M
2021-11-05 14.36 14.66 14.36 14.55 0.0M
2021-11-04 14.47 14.73 14.29 14.33 0.0M
2021-11-03 14.45 14.57 14.40 14.50 0.0M
2021-11-02 14.09 14.54 14.02 14.45 0.0M
2021-11-01 14.19 14.24 13.86 14.09 0.0M
2021-10-29 13.86 14.28 13.84 14.19 0.0M
2021-10-28 14.59 14.60 13.84 13.88 0.0M
2021-10-27 13.84 14.60 13.81 14.59 0.1M
2021-10-26 14.33 14.35 13.67 13.93 0.1M
2021-10-25 15.14 15.19 14.95 15.05 0.0M
2021-10-22 14.85 15.11 14.80 15.07 0.0M
2021-10-21 15.04 15.05 14.69 14.80 0.0M
2021-10-20 14.71 15.04 14.59 15.04 0.0M
2021-10-19 14.54 14.78 14.52 14.62 0.0M
2021-10-18 14.62 14.66 14.28 14.40 0.0M
2021-10-15 14.85 14.95 14.67 14.67 0.0M
2021-10-14 14.48 14.88 14.48 14.83 0.0M
2021-10-13 14.55 14.64 14.36 14.50 0.0M
2021-10-12 14.19 14.80 14.09 14.48 0.0M
2021-10-11 14.52 14.52 14.02 14.21 0.0M
2021-10-08 14.07 14.48 14.07 14.45 0.0M
2021-10-07 13.81 14.10 13.62 14.10 0.1M
2021-10-06 13.88 13.88 13.50 13.72 0.1M
2021-10-05 13.84 14.14 13.84 13.90 0.0M
2021-10-04 14.03 14.03 13.77 13.88 0.0M
2021-10-01 13.84 14.10 13.76 14.02 0.0M
2021-09-30 13.84 13.96 13.76 13.93 0.0M
2021-09-29 13.95 14.05 13.84 13.93 0.0M
2021-09-28 14.55 14.55 13.93 14.03 0.1M
2021-09-27 14.28 14.54 14.17 14.48 0.0M
2021-09-24 14.57 14.57 14.17 14.24 0.0M
2021-09-23 14.22 14.55 14.22 14.54 0.0M
2021-09-22 13.90 14.28 13.90 14.21 0.0M
2021-09-21 14.00 14.09 13.79 13.88 0.0M
2021-09-20 13.93 14.17 13.72 14.12 0.1M
2021-09-17 14.28 14.35 13.91 14.03 0.0M
2021-09-16 14.22 14.35 14.00 14.07 0.1M
2021-09-15 14.21 14.24 13.91 14.14 0.0M
2021-09-14 14.14 14.29 14.02 14.12 0.1M
2021-09-13 13.76 14.17 13.55 14.02 0.1M
2021-09-10 13.38 13.98 13.27 13.67 0.1M
2021-09-09 13.29 13.45 13.08 13.26 0.0M
2021-09-08 13.27 13.45 13.08 13.27 0.0M
2021-09-07 13.03 13.41 12.96 13.24 0.0M
2021-09-06 12.93 13.08 12.93 13.05 0.0M
2021-09-03 12.93 13.08 12.77 12.94 0.0M
2021-09-02 13.03 13.05 12.87 12.87 0.0M
2021-09-01 13.15 13.20 12.98 12.98 0.0M
2021-08-31 13.03 13.10 12.81 12.98 0.0M
2021-08-30 13.00 13.29 12.74 12.94 0.1M
2021-08-27 12.65 12.87 12.44 12.87 0.0M
2021-08-26 12.67 12.70 12.30 12.55 0.1M
2021-08-25 12.34 12.79 12.27 12.72 0.1M
2021-08-24 12.39 12.55 12.16 12.29 0.1M
2021-08-23 12.04 12.36 11.97 12.18 0.1M
2021-08-20 11.87 12.01 11.77 11.85 0.0M
2021-08-19 12.11 12.11 11.72 11.87 0.0M
2021-08-18 11.89 12.20 11.78 12.20 0.0M
2021-08-17 12.27 12.27 11.89 11.89 0.0M
2021-08-16 12.27 12.30 12.15 12.22 0.0M
2021-08-13 12.48 12.55 12.23 12.29 0.0M
2021-08-12 12.41 12.51 12.30 12.51 0.0M
2021-08-11 12.29 12.39 12.16 12.32 0.1M
2021-08-10 12.20 12.32 12.20 12.23 0.0M
2021-08-09 12.15 12.20 12.06 12.18 0.0M
2021-08-06 12.06 12.27 12.06 12.20 0.1M
2021-08-05 12.32 12.32 11.99 12.10 0.0M
2021-08-04 12.63 12.72 12.20 12.32 0.0M
2021-08-03 12.63 12.72 12.39 12.49 0.1M
2021-08-02 13.08 13.19 12.53 12.58 0.1M
2021-07-30 13.26 13.38 13.01 13.36 0.1M
2021-07-29 13.58 13.58 13.20 13.32 0.0M
2021-07-28 12.96 13.43 12.86 13.32 0.1M
2021-07-27 13.41 13.41 12.55 12.82 0.2M
2021-07-26 13.62 13.83 13.51 13.76 0.0M
2021-07-23 13.98 13.98 13.64 13.65 0.0M
2021-07-22 13.67 14.03 13.64 13.96 0.0M
2021-07-21 13.29 13.62 13.24 13.57 0.0M
2021-07-20 13.32 13.50 13.10 13.12 0.0M
2021-07-19 13.55 13.55 13.08 13.29 0.1M
2021-07-16 13.77 13.84 13.53 13.62 0.0M
2021-07-15 14.07 14.07 13.76 13.84 0.0M
2021-07-14 14.28 14.28 14.02 14.03 0.0M
2021-07-13 14.10 14.28 13.84 14.28 0.0M
2021-07-12 14.29 14.54 14.10 14.14 0.0M
2021-07-09 14.57 14.60 14.28 14.31 0.0M
2021-07-08 14.33 14.62 14.14 14.57 0.1M
2021-07-07 14.80 14.88 14.38 14.41 0.0M
2021-07-06 14.74 14.88 14.62 14.80 0.0M
2021-07-05 14.45 14.85 14.43 14.80 0.0M
2021-07-02 14.40 14.69 14.40 14.54 0.0M
2021-07-01 14.31 14.52 14.15 14.36 0.0M
2021-06-30 14.73 14.73 14.29 14.36 0.0M
2021-06-29 14.57 14.83 14.57 14.66 0.0M
2021-06-28 14.90 14.92 14.50 14.59 0.0M
2021-06-25 14.71 14.95 14.57 14.81 0.0M
2021-06-24 14.50 14.81 14.45 14.71 0.0M
2021-06-23 14.28 14.50 14.09 14.36 0.1M
2021-06-22 14.54 14.54 14.12 14.33 0.0M
2021-06-21 14.52 14.66 14.17 14.48 0.1M
2021-06-18 14.59 14.88 14.50 14.64 0.1M
2021-06-17 15.11 15.11 14.55 14.57 0.1M
2021-06-16 16.11 16.11 15.14 15.14 0.2M
2021-06-15 16.02 16.39 15.90 16.13 0.0M
2021-06-14 16.27 16.51 15.89 16.01 0.1M
2021-06-11 16.06 16.32 16.04 16.25 0.1M
2021-06-10 16.13 16.51 16.01 16.04 0.1M
2021-06-09 16.39 16.39 15.94 16.13 0.1M
2021-06-08 16.54 16.58 16.28 16.28 0.0M
2021-06-07 16.49 16.73 16.39 16.47 0.0M
2021-06-04 16.13 16.44 15.76 16.21 0.1M
2021-06-03 16.34 16.47 16.01 16.04 0.0M
2021-06-02 16.99 17.04 16.37 16.37 0.0M
2021-06-01 17.15 17.35 16.02 16.87 0.1M
2021-05-31 16.70 17.03 16.68 16.87 0.0M
2021-05-28 16.68 16.73 16.54 16.66 0.0M
2021-05-27 16.35 16.75 16.32 16.61 0.0M
2021-05-26 16.39 16.46 16.02 16.21 0.0M
2021-05-25 16.18 16.49 16.18 16.39 0.0M
2021-05-24 16.04 16.34 16.02 16.16 0.1M
2021-05-21 16.09 16.25 15.95 16.04 0.1M
2021-05-20 15.97 16.27 15.97 16.09 0.0M
2021-05-19 16.02 16.13 15.66 15.97 0.1M
2021-05-18 16.61 16.75 16.23 16.27 0.0M
2021-05-17 16.47 16.73 16.42 16.65 0.0M
2021-05-14 16.53 16.63 16.18 16.47 0.0M
2021-05-13 16.54 16.54 15.95 16.46 0.0M
2021-05-12 16.54 16.59 16.35 16.49 0.0M
2021-05-11 16.28 16.54 15.90 16.53 0.0M
2021-05-10 16.73 16.82 16.34 16.46 0.0M
2021-05-07 16.65 16.72 16.46 16.68 0.0M
2021-05-06 16.98 17.04 16.53 16.59 0.0M
2021-05-05 16.96 16.98 16.66 16.91 0.1M
2021-05-04 18.00 18.04 16.80 16.80 0.1M
2021-05-03 17.82 18.39 17.65 18.00 0.1M
2021-04-30 17.87 17.87 17.52 17.56 0.0M
2021-04-29 17.78 18.00 17.74 17.78 0.0M
2021-04-28 17.74 17.87 17.52 17.74 0.0M
2021-04-27 17.48 17.74 17.35 17.74 0.1M
2021-04-26 16.61 17.17 16.56 17.06 0.0M
2021-04-23 16.39 16.61 16.28 16.54 0.0M
2021-04-22 16.44 16.54 16.34 16.49 0.0M
2021-04-21 16.66 16.73 16.18 16.37 0.1M
2021-04-20 17.30 17.30 16.53 16.66 0.1M
2021-04-19 17.39 17.61 17.30 17.30 0.0M
2021-04-16 17.22 17.48 17.18 17.48 0.0M
2021-04-15 17.06 17.39 17.06 17.29 0.0M
2021-04-14 17.13 17.35 17.01 17.10 0.1M
2021-04-13 17.43 17.48 17.18 17.18 0.0M
2021-04-12 17.22 17.65 17.22 17.35 0.0M
2021-04-09 17.52 17.52 17.10 17.27 0.0M
2021-04-08 17.65 17.65 17.48 17.56 0.0M
2021-04-07 17.78 17.82 17.48 17.52 0.0M
2021-04-06 17.56 17.87 17.52 17.74 0.0M
2021-04-01 17.04 17.56 17.04 17.48 0.0M
2021-03-31 17.06 17.23 16.99 17.08 0.0M
2021-03-30 17.39 17.48 17.13 17.13 0.0M
2021-03-29 17.48 17.48 17.23 17.39 0.0M
2021-03-26 17.35 17.48 17.22 17.27 0.0M
2021-03-25 17.39 17.48 16.96 17.20 0.0M
2021-03-24 17.22 17.48 17.18 17.39 0.0M
2021-03-23 17.13 17.39 16.99 17.20 0.0M
2021-03-22 17.10 17.15 16.94 17.13 0.0M
2021-03-19 17.22 17.74 17.08 17.22 0.0M
2021-03-18 17.35 17.52 17.35 17.39 0.0M
2021-03-17 17.74 17.82 17.35 17.35 0.0M
2021-03-16 17.22 17.82 17.22 17.74 0.1M
2021-03-15 17.04 17.39 17.01 17.17 0.1M
2021-03-12 17.56 17.61 17.08 17.17 0.0M
2021-03-11 17.29 17.56 17.15 17.48 0.1M
2021-03-10 17.25 17.30 16.89 17.22 0.0M
2021-03-09 16.96 17.30 16.85 17.11 0.1M
2021-03-08 16.82 17.04 16.70 16.91 0.1M
2021-03-05 16.96 16.99 16.47 16.49 0.1M
2021-03-04 17.52 17.52 16.89 17.11 0.0M
2021-03-03 17.56 17.61 17.22 17.56 0.0M
2021-03-02 17.35 17.78 17.35 17.35 0.1M
2021-03-01 16.99 17.56 16.99 17.22 0.0M
2021-02-26 17.22 17.29 16.70 16.94 0.1M
2021-02-25 17.48 17.87 17.35 17.48 0.1M
2021-02-24 17.08 17.48 17.08 17.30 0.0M
2021-02-23 17.30 17.56 17.06 17.10 0.1M
2021-02-22 17.95 17.95 17.30 17.30 0.0M
2021-02-19 17.91 18.17 17.82 17.82 0.0M
2021-02-18 18.43 18.82 17.82 17.82 0.0M
2021-02-17 19.25 19.25 18.39 18.43 0.1M
2021-02-16 19.25 19.60 19.21 19.29 0.0M
2021-02-15 19.60 19.60 18.73 19.29 0.1M
2021-02-12 18.77 19.64 18.77 19.64 0.2M
2021-02-11 18.56 18.73 18.39 18.69 0.0M
2021-02-10 18.69 18.69 18.26 18.56 0.0M
2021-02-09 18.86 18.86 18.21 18.47 0.0M
2021-02-08 18.86 18.95 18.60 18.90 0.1M
2021-02-05 18.17 18.82 18.13 18.77 0.2M
2021-02-04 18.17 18.26 17.87 18.17 0.1M
2021-02-03 17.56 18.26 17.43 18.08 0.1M
2021-02-02 17.30 17.65 17.23 17.43 0.3M
2021-02-01 17.10 18.04 17.10 17.22 0.1M
2021-01-29 16.51 17.01 16.16 16.79 0.1M
2021-01-28 15.95 16.65 15.61 16.42 0.1M
2021-01-27 16.58 16.65 15.82 16.27 0.1M
2021-01-26 17.08 17.25 15.57 16.54 0.2M
2021-01-25 17.52 17.78 17.22 17.35 0.0M
2021-01-22 17.65 17.95 17.13 17.35 0.1M
2021-01-21 17.74 17.74 17.35 17.48 0.0M
2021-01-20 17.48 17.91 17.39 17.48 0.1M
2021-01-19 17.35 17.65 17.29 17.39 0.1M
2021-01-18 17.61 17.95 17.13 17.27 0.0M
2021-01-15 18.26 18.34 17.52 17.65 0.1M
2021-01-14 18.13 18.56 17.74 18.34 0.1M
2021-01-13 17.91 18.47 17.78 18.08 0.1M
2021-01-12 16.99 17.95 16.98 17.74 0.1M
2021-01-11 16.59 17.10 16.47 16.89 0.1M
2021-01-08 16.79 16.79 16.54 16.59 0.0M
2021-01-07 17.13 17.18 16.61 16.70 0.0M
2021-01-06 16.79 17.29 16.66 16.96 0.1M
2021-01-05 16.85 17.04 16.70 16.73 0.0M
2021-01-04 16.21 17.01 16.20 16.94 0.0M