Dark

BDGSF
BANK OF GA GROUP PLC ORD
stock OTC

Inactive

Jan 20, 2022

20.50USD-0.774%(-0.16)400

Pre-market

0.00USD-100.000%(-20.66)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-01-20	20.5000	20.5000	20.5000	20.5000	-0.774%	400	0.000%
2022-01-14	20.6600	20.6600	20.6600	20.6600	0.000%	800	-0.774%
2021-10-21	20.6600	20.6600	20.6600	20.6600	-13.193%	315	-0.774%
2021-10-19	23.8000	23.8000	23.8000	23.8000	+25.594%	375	-13.866%
2021-07-27	18.9500	18.9500	18.9500	18.9500	+0.959%	450	+8.179%
2021-06-29	18.7700	18.7700	18.7700	18.7700	+6.648%	170	+9.217%
2021-04-07	17.6000	17.6000	17.6000	17.6000	+3.529%	180	+16.477%
2021-03-15	17.2500	17.2500	17.0000	17.0000	-1.074%	200	+20.588%
2021-01-14	17.1846	17.1846	17.1846	17.1846	+3.658%	5,700	+19.293%
2021-01-13	16.5782	16.5782	16.5782	16.5782	+6.956%	5,358	+23.656%
2020-12-21	15.5000	15.5000	15.5000	15.5000	+3.333%	200	+32.258%
2020-11-17	15.0000	15.0000	15.0000	15.0000	+39.276%	1,250	+36.667%
2020-10-19	10.7700	10.7700	10.7700	10.7700	+12.422%	165	+90.344%
2020-09-28	9.5800	9.5800	9.5800	9.5800	-11.624%	280	+113.987%
2020-09-11	10.8400	10.8400	10.8400	10.8400	-9.667%	102	+89.114%
2020-09-10	12.0000	12.0000	12.0000	12.0000	+10.193%	200	+70.833%
2020-08-18	10.8900	10.8900	10.8900	10.8900	+0.740%	380	+88.246%
2020-08-06	10.8100	10.8100	10.8100	10.8100	+1.123%	49,382	+89.639%
2020-08-05	10.6300	10.7400	10.6300	10.6900	+25.029%	7,110	+91.768%
2020-07-24	8.5500	10.3000	8.5500	8.5500	-1.724%	1,421	+139.766%
2020-07-23	8.7400	11.0000	8.7000	8.7000	-2.247%	1,106	+135.632%
2020-07-22	8.9400	8.9400	8.9000	8.9000	-17.972%	782	+130.337%
2020-07-21	10.8500	10.8500	10.8500	10.8500	-15.564%	1,622	+88.940%
2020-07-20	12.8500	12.8500	12.8500	12.8500	-7.220%	202	+59.533%
2020-07-16	13.8500	14.1500	13.8500	13.8500	+30.169%	2,186	+48.014%
2020-07-15	10.6400	10.6400	10.6400	10.6400	+0.472%	230	+92.669%
2020-07-14	10.5900	10.5900	10.5900	10.5900	-21.845%	111	+93.579%
2020-07-07	13.5500	13.5500	13.5500	13.5500	+16.911%	131	+51.292%
2020-07-01	11.5900	11.5900	11.5900	11.5900	+0.346%	113	+76.877%
2020-06-24	11.3500	11.5500	11.3500	11.5500	-18.375%	1,500	+77.489%
2020-06-23	14.1500	14.1500	14.1500	14.1500	-9.585%	219	+44.876%
2020-06-22	15.6500	15.6500	15.6500	15.6500	+36.087%	138	+30.990%
2020-06-19	11.5000	11.5000	11.5000	11.5000	-17.857%	334	+78.261%
2020-06-18	14.0000	14.0000	14.0000	14.0000	+5.263%	228	+46.429%
2020-06-15	13.4900	13.4900	13.3000	13.3000	-12.500%	1,765	+54.135%
2020-06-12	15.2000	15.2000	15.2000	15.2000	+42.723%	853	+34.868%
2020-05-26	10.6500	10.6500	10.6500	10.6500	+2.011%	166	+92.488%
2020-05-21	10.4400	10.4400	10.4400	10.4400	+25.330%	551	+96.360%
2020-05-20	9.9700	9.9700	8.3300	8.3300	0.000%	1,805	+146.098%
2020-05-19	8.5300	8.5300	8.3300	8.3300	-2.345%	1,101	+146.098%
2020-05-18	8.5300	8.5300	8.5300	8.5300	+1.790%	311	+140.328%
2020-05-15	8.3800	8.3800	8.3800	8.3800	+0.600%	566	+144.630%
2020-05-14	8.3300	8.3300	8.3300	8.3300	-6.927%	199	+146.098%
2020-05-12	8.9500	8.9500	8.9500	8.9500	+1.359%	190	+129.050%
2020-05-11	8.8300	8.8300	8.8300	8.8300	-6.064%	620	+132.163%
2020-05-08	9.4400	13.4000	9.4000	9.4000	-0.948%	1,591	+118.085%
2020-05-05	9.4900	9.4900	9.4900	9.4900	-9.962%	246	+116.017%
2020-04-30	10.5400	10.5400	10.5400	10.5400	-23.623%	154	+94.497%
2020-04-27	13.8000	13.8000	10.3200	13.8000	-3.294%	773	+48.551%
2020-04-23	14.2700	14.2700	14.2700	14.2700	+59.798%	718	+43.658%
2020-04-21	8.9300	8.9300	8.8900	8.9300	-37.333%	284	+129.563%
2020-04-20	14.2500	14.2500	14.2500	14.2500	+23.913%	1,188	+43.860%
2020-04-17	11.5000	11.5000	11.5000	11.5000	+22.995%	241	+78.261%
2020-04-16	9.3500	9.3500	9.3500	9.3500	-15.077%	402	+119.251%
2020-04-15	11.0100	11.0100	11.0100	11.0100	+8.473%	419	+86.194%
2020-04-14	10.1500	10.1500	10.1500	10.1500	-20.703%	202	+101.970%
2020-04-13	12.8000	12.8000	9.6900	12.8000	+32.642%	1,119	+60.156%
2020-04-09	12.0200	12.0200	9.6500	9.6500	+3.209%	1,253	+112.435%
2020-04-08	9.3500	9.3500	9.3500	9.3500	-20.696%	383	+119.251%
2020-04-07	11.7900	11.7900	11.7900	11.7900	+32.770%	368	+73.876%
2020-04-06	8.8800	8.8800	8.8800	8.8800	-12.684%	188	+130.856%
2020-04-03	8.3300	10.1700	8.3300	10.1700	+12.625%	338	+101.573%
2020-04-02	8.9900	9.0300	8.9900	9.0300	-30.538%	885	+127.021%
2020-04-01	13.0000	13.0000	8.3400	13.0000	-0.077%	1,108	+57.692%
2020-03-31	9.2700	13.0100	9.2700	13.0100	+11.197%	575	+57.571%
2020-03-30	11.7000	14.3000	11.7000	11.7000	+25.806%	613	+75.214%
2020-03-27	9.3000	9.3000	9.3000	9.3000	-5.102%	949	+120.430%
2020-03-26	10.1900	15.0000	9.8000	9.8000	+7.221%	953	+109.184%
2020-03-24	9.1000	11.6800	9.1000	9.1400	-21.612%	1,228	+124.289%
2020-03-23	8.3300	11.6600	8.3300	11.6600	+39.808%	1,900	+75.815%
2020-03-20	8.3400	13.6000	8.3400	8.3400	+0.120%	652	+145.803%
2020-03-19	8.4400	8.4400	8.3300	8.3300	-21.267%	990	+146.098%
2020-03-18	10.5800	10.5800	10.5800	10.5800	-15.292%	1,495	+93.762%
2020-03-17	12.4900	12.4900	12.4900	12.4900	-30.611%	380	+64.131%
2020-03-13	18.0000	18.0000	12.5000	18.0000	+30.246%	1,290	+13.889%
2020-03-12	16.3300	16.3300	13.8200	13.8200	-15.526%	1,150	+48.336%
2020-03-11	16.3600	16.3600	16.3600	16.3600	-13.210%	1,084	+25.306%
2020-03-10	17.0000	18.8500	17.0000	18.8500	-7.643%	1,041	+8.753%
2020-03-09	20.4100	20.4100	20.4100	20.4100	-10.246%	242	+0.441%
2020-03-04	22.7400	22.7400	22.7400	22.7400	-0.176%	218	-9.850%
2020-03-03	22.7800	22.7800	22.7800	22.7800	+4.591%	238	-10.009%
2020-02-28	21.7800	21.7800	21.7800	21.7800	-4.891%	193	-5.877%
2020-02-26	22.9000	22.9000	22.9000	22.9000	-5.645%	1,204	-10.480%
2020-02-25	24.2700	24.2700	24.2700	24.2700	+15.461%	150	-15.534%
2020-02-20	21.0600	21.0600	21.0200	21.0200	-5.740%	870	-2.474%
2020-02-13	22.3000	22.3000	22.3000	22.3000	+14.771%	170	-8.072%
2020-02-11	19.4700	19.4700	19.4300	19.4300	+2.913%	513	+5.507%
2020-02-04	18.8800	18.8800	18.8800	18.8800	-9.924%	128	+8.581%
2020-01-30	20.9600	20.9600	20.9600	20.9600	+1.110%	216	-2.195%
2020-01-27	20.7300	20.7300	20.7300	20.7300	-2.217%	507	-1.110%
2020-01-24	19.5000	21.2000	19.5000	21.2000	-0.469%	1,037	-3.302%
2020-01-23	21.0200	21.3900	21.0200	21.3000	-2.114%	740	-3.756%
2020-01-21	21.7600	21.7600	21.7600	21.7600	-3.503%	1,044	-5.790%
2020-01-15	22.5500	22.5500	22.5500	22.5500	0.000%	164	-9.091%
2020-01-14	22.5500	22.5500	22.5500	22.5500	+3.917%	257	-9.091%
2020-01-13	21.7100	21.7100	21.5100	21.7000	-0.046%	631	-5.530%
2020-01-10	21.7100	21.7100	21.7100	21.7100	+6.893%	339	-5.573%
2020-01-09	20.3100	20.3100	20.3100	20.3100	-7.891%	201	+0.935%
2020-01-07	22.0500	22.0500	22.0500	22.0500	-0.854%	206	-7.029%
2020-01-06	22.2400	22.2400	22.2400	22.2400	-2.328%	322	-7.824%
2020-01-03	22.7700	22.7700	22.7700	22.7700	-2.941%	244	-9.969%
2020-01-02	21.7500	23.4600	21.7500	23.4600	+8.111%	692	-12.617%
2019-12-27	21.5400	21.7000	20.1900	21.7000	+9.375%	665	-5.530%
2019-12-24	19.8400	19.8400	19.8400	19.8400	-0.551%	380	+3.327%
2019-12-23	21.0500	21.0500	19.9500	19.9500	-0.200%	641	+2.757%
2019-12-20	19.9500	19.9900	19.9500	19.9900	-3.663%	538	+2.551%
2019-12-18	20.7500	20.7500	20.7500	20.7500	-3.623%	286	-1.205%
2019-12-17	21.5300	21.5300	21.5300	21.5300	+1.797%	164	-4.784%
2019-12-16	21.1500	21.1500	21.1500	21.1500	+10.386%	252	-3.073%
2019-12-12	19.2000	19.2000	19.1600	19.1600	-4.200%	608	+6.994%
2019-12-11	20.0000	20.0000	20.0000	20.0000	-1.623%	423	+2.500%
2019-12-10	20.3300	20.3300	20.3300	20.3300	-6.227%	441	+0.836%
2019-12-09	21.6800	21.6800	21.6800	21.6800	+7.327%	254	-5.443%
2019-12-05	19.9900	20.2000	19.8000	20.2000	+4.124%	2,600	+1.485%
2019-12-04	19.7400	19.7400	19.4000	19.4000	-4.339%	469	+5.670%
2019-12-03	17.5500	20.2800	17.5500	20.2800	+0.396%	1,622	+1.085%
2019-12-02	20.2000	20.2000	20.2000	20.2000	+3.061%	178	+1.485%
2019-11-27	19.6000	19.6000	19.6000	19.6000	+17.647%	216	+4.592%
2019-11-26	16.6600	16.6600	16.6600	16.6600	-1.186%	314	+23.049%
2019-11-25	16.8600	16.8600	16.8600	16.8600	-15.994%	979	+21.590%
2019-11-20	19.8700	20.0700	19.8700	20.0700	-2.762%	421	+2.143%
2019-11-14	20.6400	20.6400	20.6400	20.6400	+13.594%	381	-0.678%
2019-11-13	18.1700	18.1700	18.1700	18.1700	-11.452%	286	+12.823%
2019-11-12	20.5200	20.5200	20.5200	20.5200	+9.557%	298	-0.097%
2019-11-11	17.3100	18.7300	17.3100	18.7300	-8.096%	417	+9.450%
2019-11-07	20.3800	20.3800	20.1800	20.3800	+26.899%	3,665	+0.589%
2019-11-06	16.0600	16.0600	16.0600	16.0600	-13.236%	174	+27.646%
2019-11-05	18.5100	18.5100	18.5100	18.5100	+19.419%	620	+10.751%
2019-11-04	15.5000	15.5000	15.5000	15.5000	-15.161%	325	+32.258%
2019-10-31	18.0700	18.2700	18.0700	18.2700	+1.275%	866	+12.206%
2019-10-30	18.0400	18.0400	18.0400	18.0400	+0.278%	115	+13.636%
2019-10-29	17.9900	17.9900	17.9900	17.9900	-0.882%	384	+13.952%
2019-10-28	18.1500	18.1500	18.1500	18.1500	-2.314%	559	+12.948%
2019-10-21	18.5800	18.5800	18.5800	18.5800	+16.489%	297	+10.334%
2019-10-17	15.9500	15.9500	15.9500	15.9500	-17.528%	401	+28.527%
2019-10-15	17.0000	19.3400	17.0000	19.3400	+10.011%	2,718	+5.998%
2019-10-14	17.5800	17.5800	17.5800	17.5800	+6.159%	16,575	+16.610%
2019-10-09	16.7600	16.7600	16.5600	16.5600	-1.016%	219	+23.792%
2019-10-08	16.7300	16.7300	16.7300	16.7300	+1.210%	587	+22.534%
2019-10-07	16.5300	16.5300	16.5300	16.5300	-5.381%	1,205	+24.017%
2019-10-03	16.2900	17.4700	16.2900	17.4700	-3.160%	444	+17.344%
2019-09-30	18.0400	18.0400	17.8400	18.0400	+23.140%	452	+13.636%
2019-09-25	14.6500	14.6500	14.6500	14.6500	-1.214%	261	+39.932%
2019-09-18	14.9400	15.1400	14.8300	14.8300	-1.396%	503	+38.233%
2019-09-16	15.0400	15.0400	15.0400	15.0400	-17.044%	461	+36.303%
2019-09-13	16.5200	18.1300	16.5200	18.1300	+19.987%	19,121	+13.072%
2019-09-12	15.1100	15.1100	15.1100	15.1100	-0.461%	228	+35.672%
2019-09-09	17.9500	17.9500	15.1400	15.1800	-14.910%	8,789	+35.046%
2019-09-06	17.8400	17.8400	17.8400	17.8400	+18.696%	152	+14.910%
2019-09-04	15.0700	15.2700	15.0300	15.0300	-12.105%	2,583	+36.394%
2019-07-31	17.1000	17.1000	17.1000	17.1000	-6.557%	1,282	+19.883%
2019-07-25	18.3000	18.3000	18.3000	18.3000	-15.160%	1,355	+12.022%
2019-07-22	21.5700	21.5700	21.5700	21.5700	+14.795%	189	-4.961%
2019-07-18	18.8300	18.8300	18.7900	18.7900	-13.410%	541	+9.101%
2019-07-15	21.7000	21.7000	21.7000	21.7000	+17.871%	2,627	-5.530%
2019-07-08	18.4100	18.4100	18.4100	18.4100	-5.590%	177	+11.353%
2019-06-28	19.5000	19.5000	19.5000	19.5000	+1.668%	404	+5.128%
2019-06-27	20.5100	20.5100	19.1400	19.1800	-3.860%	1,458	+6.882%
2019-06-24	19.9500	19.9500	19.9500	19.9500	-9.277%	124	+2.757%
2019-06-14	19.9500	21.9900	19.9500	21.9900	+10.226%	1,048	-6.776%
2019-06-11	19.9900	19.9900	19.9500	19.9500	-0.200%	628	+2.757%
2019-06-07	19.9900	19.9900	19.9900	19.9900	+0.201%	234	+2.551%
2019-06-06	19.9500	19.9500	19.9500	19.9500	0.000%	241	+2.757%
2019-06-03	19.9500	19.9500	19.9500	19.9500	-13.223%	680	+2.757%
2019-05-28	22.9900	22.9900	22.9900	22.9900	+13.587%	463	-10.831%
2019-05-22	20.2400	20.2400	20.2400	20.2400	-8.829%	108	+1.285%
2019-05-17	22.1600	22.2000	22.1600	22.2000	+4.816%	727	-7.658%
2019-05-03	21.4400	21.4400	21.1800	21.1800	-10.292%	598	-3.211%
2019-04-29	23.6100	23.6100	23.6100	23.6100	+16.593%	144	-13.172%
2019-04-25	20.2500	20.2500	20.2500	20.2500	-1.508%	519	+1.235%
2019-04-18	20.5600	20.5600	20.5600	20.5600	-2.374%	818	-0.292%
2019-04-17	21.0600	21.0600	21.0600	21.0600	-8.155%	139	-2.659%
2019-04-15	22.9300	22.9300	22.9300	22.9300	+7.099%	613	-10.597%
2019-04-09	21.4100	21.4100	21.4100	21.4100	-6.466%	158	-4.250%
2019-04-01	22.8900	22.8900	22.8900	22.8900	-1.717%	149	-10.441%
2019-03-18	23.2900	23.2900	23.2900	23.2900	-0.171%	242	-11.979%
2019-03-15	23.2900	23.3300	23.2900	23.3300	+12.814%	735	-12.130%
2019-03-12	20.6800	20.6800	20.6800	20.6800	-7.265%	191	-0.870%
2019-03-08	22.3000	22.3000	22.3000	22.3000	+6.444%	349	-8.072%
2019-03-05	23.2900	23.3300	20.9500	20.9500	-10.047%	1,570	-2.148%
2019-03-04	23.2900	23.2900	23.2900	23.2900	0.000%	224	-11.979%
2019-02-28	23.2900	23.2900	23.2900	23.2900	-0.171%	119	-11.979%
2019-02-22	23.2900	23.3300	23.2900	23.3300	+0.865%	701	-12.130%
2019-02-20	23.1300	23.1300	23.1300	23.1300	+4.330%	207	-11.371%
2019-02-06	22.1700	22.1700	22.1700	22.1700	-0.761%	157	-7.533%
2019-02-01	22.3200	22.3400	22.3200	22.3400	+2.997%	522	-8.236%
2019-01-31	21.6900	21.7300	21.6900	21.6900	+12.325%	716	-5.486%
2019-01-30	19.3100	19.3100	19.3100	19.3100	-14.140%	296	+6.163%
2019-01-28	22.4900	22.4900	22.4900	22.4900	-1.360%	522	-8.848%
2019-01-24	22.8000	22.8000	22.8000	22.8000	+1.604%	269	-10.088%
2019-01-23	20.5600	22.4400	20.5600	22.4400	+9.357%	376	-8.645%
2019-01-22	20.5200	20.5600	20.5200	20.5200	+9.382%	1,840	-0.097%
2019-01-18	18.7600	18.7600	18.7600	18.7600	-8.577%	224	+9.275%
2019-01-17	20.5200	20.5200	20.5200	20.5200	-0.195%	364	-0.097%
2019-01-14	20.3600	20.5600	20.3600	20.5600	+0.293%	775	-0.292%
2019-01-11	20.5000	20.5000	20.5000	20.5000	+6.715%	14,635	0.000%
2019-01-08	19.2100	19.2100	19.2100	19.2100	+3.726%	155	+6.715%
2019-01-07	18.5200	18.5200	18.5200	18.5200	+1.147%	183	+10.691%
2019-01-04	18.3100	18.3100	18.3100	18.3100	0.000%	169	+11.961%
2018-12-31	18.3100	18.3500	18.3100	18.3100	+6.702%	695	+11.961%
2018-12-28	18.3100	18.3100	17.1600	17.1600	+4.316%	518	+19.464%
2018-12-27	16.4500	16.4500	16.4500	16.4500	+0.244%	327	+24.620%
2018-12-26	16.4100	16.4100	16.4100	16.4100	-10.572%	1,037	+24.924%
2018-12-24	18.3500	18.3500	18.3500	18.3500	0.000%	229	+11.717%
2018-12-21	16.4100	18.3500	16.4100	18.3500	+11.822%	796	+11.717%
2018-12-20	16.4100	16.4100	16.4100	16.4100	-10.572%	256	+24.924%
2018-12-19	16.4100	18.3500	16.4100	18.3500	0.000%	2,315	+11.717%
2018-12-18	18.3500	18.3500	18.3500	18.3500	+11.822%	389	+11.717%
2018-12-17	16.4100	16.4100	16.4100	16.4100	0.000%	374	+24.924%
2018-12-14	16.4100	16.4100	16.4100	16.4100	-2.957%	769	+24.924%
2018-12-13	16.4100	16.9100	16.4100	16.9100	-7.847%	501	+21.230%
2018-12-11	16.4500	18.3500	16.4500	18.3500	0.000%	15,676	+11.717%
2018-12-10	18.3500	18.3500	18.3500	18.3500	+11.822%	260	+11.717%
2018-12-07	16.4100	16.4100	16.4100	16.4100	-10.572%	293	+24.924%
2018-12-04	18.3500	18.3500	18.3500	18.3500	0.000%	254	+11.717%
2018-12-03	18.3500	18.3500	18.3500	18.3500	+3.380%	412	+11.717%
2018-11-30	16.4100	17.7500	16.4100	17.7500	+6.479%	536	+15.493%
2018-11-29	16.6700	16.6700	16.6700	16.6700	-8.907%	342	+22.975%
2018-11-28	18.3000	18.3000	18.3000	18.3000	-9.136%	552	+12.022%
2018-11-26	20.1400	20.1400	20.1400	20.1400	0.000%	129	+1.787%
2018-11-23	20.1400	20.1400	20.1400	20.1400	+0.700%	203	+1.787%
2018-11-21	19.2600	20.0000	19.2600	20.0000	-1.478%	1,039	+2.500%
2018-11-20	20.3000	20.3000	20.3000	20.3000	0.000%	687	+0.985%
2018-11-19	21.5000	21.5000	20.2000	20.3000	-0.976%	1,227	+0.985%
2018-11-16	21.7600	21.7600	20.5000	20.5000	-6.435%	432	0.000%
2018-11-15	21.9100	21.9100	21.9100	21.9100	+6.878%	452	-6.435%
2018-11-14	22.1300	22.3300	20.5000	20.5000	+5.834%	1,658	0.000%
2018-11-13	20.3800	20.3800	19.3700	19.3700	-7.009%	738	+5.834%
2018-11-08	20.8300	20.8300	20.8300	20.8300	-5.533%	472	-1.584%
2018-11-07	23.7900	23.8500	22.0500	22.0500	-0.451%	484	-7.029%
2018-11-06	22.2500	22.2500	22.1500	22.1500	-3.233%	477	-7.449%
2018-11-02	22.8900	22.8900	22.8900	22.8900	+6.416%	323	-10.441%
2018-10-31	21.5100	21.5100	21.5100	21.5100	+0.420%	280	-4.695%
2018-10-29	18.4700	21.4200	18.4700	21.4200	+3.478%	799	-4.295%
2018-10-26	20.7000	20.7000	20.7000	20.7000	-6.588%	1,097	-0.966%
2018-10-22	22.1600	22.1600	22.1600	22.1600	+12.831%	313	-7.491%
2018-10-19	19.6400	19.6400	19.6400	19.6400	-14.198%	294	+4.379%
2018-10-18	20.4400	22.8900	20.4400	22.8900	-4.625%	529	-10.441%
2018-10-17	22.4400	24.0000	22.4400	24.0000	+3.672%	325	-14.583%
2018-10-16	23.1500	23.1500	23.1500	23.1500	+5.036%	565	-11.447%
2018-10-15	20.6300	22.0400	20.6300	22.0400	+3.718%	3,037	-6.987%
2018-10-12	21.2500	21.2500	21.2500	21.2500	-11.862%	306	-3.529%
2018-10-08	23.7000	24.1100	23.7000	24.1100	+10.851%	1,070	-14.973%
2018-10-03	23.0000	23.0000	21.7500	21.7500	+1.304%	881	-5.747%
2018-10-02	22.2400	22.2400	21.4700	21.4700	-10.542%	628	-4.518%
2018-09-27	22.2900	24.0000	22.2900	24.0000	-1.961%	380	-14.583%
2018-09-24	24.4800	24.4800	24.4800	24.4800	-1.647%	332	-16.258%
2018-09-21	24.8900	24.8900	24.8900	24.8900	0.000%	191	-17.638%
2018-09-20	24.8900	24.8900	24.8900	24.8900	0.000%	216	-17.638%
2018-09-17	24.8900	24.8900	24.8900	24.8900	0.000%	1,376	-17.638%
2018-09-14	22.9500	24.8900	22.9500	24.8900	+9.841%	2,669	-17.638%
2018-09-13	22.6600	22.6600	22.6600	22.6600	+6.635%	171	-9.532%
2018-09-12	21.2500	21.2500	21.2500	21.2500	+1.821%	232	-3.529%
2018-09-06	22.6600	22.6600	20.8700	20.8700	-7.899%	783	-1.773%
2018-08-31	22.6600	22.6600	22.6600	22.6600	+10.429%	223	-9.532%
2018-08-30	20.5200	20.5200	20.5200	20.5200	-10.354%	167	-0.097%
2018-08-24	22.8900	22.8900	22.8900	22.8900	-1.675%	447	-10.441%
2018-08-22	23.2800	23.2800	23.2800	23.2800	+10.804%	484	-11.942%
2018-08-20	21.0100	21.0100	21.0100	21.0100	+1.449%	704	-2.427%
2018-08-16	20.7100	20.7100	20.7100	20.7100	+3.550%	199	-1.014%
2018-08-13	20.0000	20.0000	20.0000	20.0000	-19.582%	527	+2.500%
2018-08-09	24.8700	24.8700	24.8700	24.8700	-1.893%	162	-17.571%
2018-07-27	25.3500	25.3500	25.3500	25.3500	-0.783%	192	-19.132%
2018-07-26	25.5500	25.5500	25.5500	25.5500	+11.039%	535	-19.765%
2018-07-25	23.0100	23.0100	23.0100	23.0100	0.000%	246	-10.908%
2018-07-24	23.0100	23.0100	23.0100	23.0100	-9.231%	217	-10.908%
2018-07-23	25.3500	25.3500	25.3500	25.3500	+1.036%	411	-19.132%
2018-07-19	23.6500	25.0900	23.6500	25.0900	-2.145%	7,406	-18.294%
2018-07-18	25.6400	25.6400	25.6400	25.6400	0.000%	423	-20.047%
2018-07-17	25.6400	25.6400	25.6400	25.6400	+2.560%	196	-20.047%
2018-07-16	25.0000	25.0000	25.0000	25.0000	-2.496%	134	-18.000%
2018-07-12	25.6400	25.6400	25.6400	25.6400	+3.806%	268	-20.047%
2018-07-10	24.7000	24.7000	24.7000	24.7000	-0.604%	13,714	-17.004%
2018-07-09	26.1900	26.1900	24.8500	24.8500	+4.500%	15,160	-17.505%
2018-07-06	23.7800	23.7800	23.7800	23.7800	-10.366%	310	-13.793%
2018-06-28	26.5300	26.5300	26.5300	26.5300	+11.564%	187	-22.729%
2018-06-27	26.6700	26.6700	23.7800	23.7800	-12.024%	543	-13.793%
2018-06-25	27.0300	27.0300	27.0300	27.0300	+2.000%	812	-24.158%
2018-06-22	26.5000	26.5000	26.5000	26.5000	-0.860%	1,627	-22.642%
2018-06-20	24.0900	26.7300	23.9500	26.7300	+3.565%	885	-23.307%
2018-06-19	26.8400	26.8400	25.8100	25.8100	-5.527%	104	-20.573%
2018-06-18	25.8200	27.3200	24.2300	27.3200	+3.485%	29,595	-24.963%
2018-06-08	26.4000	26.4000	26.4000	26.4000	-10.082%	561	-22.348%
2018-05-04	29.3600	29.3600	29.3600	29.3600	-4.427%	1,454	-30.177%
2018-05-02	30.7200	30.7200	30.7200	30.7200	-4.980%	462	-33.268%
2018-04-25	32.3300	32.3300	32.3300	32.3300	-1.010%	223	-36.591%
2018-04-18	32.6600	32.6600	32.6600	32.6600	+1.967%	288	-37.232%
2018-04-16	32.0300	32.0300	32.0300	32.0300	-1.233%	450	-35.998%
2018-04-12	32.4300	32.4300	32.4300	32.4300	-1.188%	598	-36.787%
2018-04-09	32.8200	32.8200	32.8200	32.8200	+1.016%	748	-37.538%
2018-04-04	32.4900	32.4900	32.4900	32.4900	+0.682%	428	-36.904%
2018-03-26	32.2700	32.2700	32.2700	32.2700	-1.224%	260	-36.474%
2018-03-23	32.6700	32.6700	32.6700	32.6700	+0.740%	609	-37.251%
2018-03-22	32.8500	32.8500	32.4300	32.4300	-2.817%	1,550	-36.787%
2018-03-21	33.3700	33.3700	33.3700	33.3700	+4.054%	866	-38.568%
2018-03-16	32.0700	32.0700	32.0700	32.0700	+0.913%	2,859	-36.077%
2018-03-14	31.7800	31.7800	31.7800	31.7800	-1.792%	447	-35.494%
2018-03-13	32.3600	32.3600	32.3600	32.3600	+4.793%	234	-36.650%
2018-03-06	30.8800	30.8800	30.8800	30.8800	-1.247%	529	-33.614%
2018-03-05	31.2700	31.2700	31.2700	31.2700	+2.123%	711	-34.442%
2018-02-28	30.6200	30.6200	30.6200	30.6200	+0.525%	523	-33.050%
2018-02-26	30.4600	30.4600	30.4600	30.4600	+1.129%	247	-32.699%
2018-02-23	30.2500	30.2500	30.0700	30.1200	-1.116%	1,752	-31.939%
2018-02-16	30.4600	30.4600	30.4600	30.4600	-1.040%	226	-32.699%
2018-02-15	30.7800	30.7800	30.7800	30.7800	+2.909%	1,109	-33.398%
2018-02-14	29.9100	29.9100	29.9100	29.9100	-4.624%	394	-31.461%
2018-02-08	31.3600	31.3600	31.3600	31.3600	+2.752%	407	-34.630%
2018-02-06	30.5200	30.5200	30.5200	30.5200	-10.103%	379	-32.831%
2018-02-02	33.9500	33.9500	33.9500	33.9500	-0.294%	243	-39.617%
2018-02-01	34.5300	34.5300	34.0500	34.0500	-0.088%	512	-39.794%
2018-01-31	34.0800	34.0800	34.0800	34.0800	+1.068%	512	-39.847%
2018-01-30	33.7200	33.7200	33.7200	33.7200	-3.712%	691	-39.205%
2018-01-25	35.0200	35.0200	35.0200	35.0200	+0.373%	257	-41.462%
2018-01-24	34.3700	34.8900	34.3700	34.8900	+0.577%	1,062	-41.244%
2018-01-22	34.6900	34.6900	34.6900	34.6900	+2.968%	456	-40.905%
2018-01-18	33.6900	33.6900	33.6900	33.6900	+1.354%	291	-39.151%
2018-01-17	33.2400	33.2400	33.2400	33.2400	-2.921%	1,443	-38.327%
2018-01-11	34.2400	34.2400	34.2400	34.2400	+1.874%	351	-40.129%
2018-01-10	33.6100	33.6100	33.6100	33.6100	+3.863%	619	-39.006%
2018-01-09	31.8800	32.3600	31.8800	32.3600	+3.618%	540	-36.650%
2018-01-03	31.2300	31.2300	31.2300	31.2300	-0.731%	249	-34.358%
2018-01-02	31.4600	31.4600	31.4600	31.4600	+1.878%	509	-34.838%
2017-12-29	30.8800	30.8800	30.8800	30.8800	+2.591%	315	-33.614%
2017-12-15	30.1000	30.1000	30.1000	30.1000	+2.416%	300	-31.894%
2017-12-08	29.3900	29.3900	29.3900	29.3900	+1.345%	269	-30.248%
2017-12-01	28.4500	29.0000	28.4500	29.0000	+1.826%	1,650	-29.310%
2017-11-30	28.4800	28.4800	28.4800	28.4800	+0.423%	1,273	-28.020%
2017-11-27	28.3600	28.3600	28.3600	28.3600	+0.818%	402	-27.715%
2017-11-22	28.1300	28.1300	28.1300	28.1300	-1.746%	209	-27.124%
2017-11-14	28.6300	28.6300	28.6300	28.6300	-5.355%	306	-28.397%
2017-10-26	30.2500	30.2500	30.2500	30.2500	+4.491%	170	-32.231%
2017-10-13	28.9500	28.9500	28.9500	28.9500	+1.330%	232	-29.188%
2017-10-12	28.5700	28.5700	28.5700	28.5700	+1.097%	444	-28.246%
2017-10-05	28.2600	28.2600	28.2600	28.2600	+0.248%	169	-27.459%
2017-09-28	28.6800	28.6800	28.1900	28.1900	+1.257%	1,112	-27.279%
2017-09-27	27.8400	27.8400	27.8400	27.8400	-4.000%	1,403	-26.365%
2017-09-21	29.0000	29.0000	29.0000	29.0000	+0.834%	353	-29.310%
2017-09-14	28.7600	28.7600	28.7600	28.7600	+2.604%	315	-28.720%
2017-09-11	28.0300	28.0300	28.0300	28.0300	-4.105%	1,500	-26.864%
2017-09-05	29.2300	29.2300	29.2300	29.2300	+0.343%	767	-29.867%
2017-08-31	29.1300	29.1300	29.1300	29.1300	-0.103%	430	-29.626%
2017-08-30	29.1600	29.1600	29.1600	29.1600	-0.681%	431	-29.698%
2017-07-28	29.3600	29.3600	29.3600	29.3600	+0.171%	748	-30.177%
2017-07-25	29.3100	29.3100	29.3100	29.3100	-0.610%	207	-30.058%
2017-07-24	29.4900	29.4900	29.4900	29.4900	-6.351%	204	-30.485%
2017-07-06	31.4900	31.4900	31.4900	31.4900	+6.963%	697	-34.900%
2017-06-21	29.4400	29.4400	29.4400	29.4400	-2.774%	390	-30.367%
2017-06-13	30.2800	30.2800	30.2800	30.2800	-2.133%	360	-32.299%
2017-06-09	30.9400	30.9400	30.9400	30.9400	+0.585%	456	-33.743%
2017-06-05	30.7600	30.7600	30.7600	30.7600	-0.389%	319	-33.355%
2017-05-24	30.8800	30.8800	30.8800	30.8800	-0.451%	309	-33.614%
2017-05-08	31.0200	31.0200	31.0200	31.0200	+3.607%	254	-33.914%
2017-04-28	30.1700	30.1700	29.9100	29.9400	+9.151%	670	-31.530%
2017-04-12	27.4300	27.4300	27.4300	27.4300	+5.785%	362	-25.264%
2017-04-03	25.9300	25.9300	25.9300	25.9300	+0.934%	192	-20.941%
2017-03-29	25.6900	25.6900	25.6900	25.6900	+4.261%	292	-20.202%
2017-03-17	24.9000	24.9000	24.6400	24.6400	+3.704%	336	-16.802%
2017-03-15	23.7600	23.7600	23.7600	23.7600	-3.922%	312	-13.721%
2017-02-17	24.7300	24.7300	24.7300	24.7300	+2.275%	237	-17.105%
2017-02-03	24.1800	24.1800	24.1800	24.1800	-5.804%	348	-15.219%
2017-02-01	25.6700	25.6700	25.6700	25.6700	+14.957%	209	-20.140%
2017-01-19	22.3300	22.3300	22.3300	22.3300	+1.731%	340	-8.195%
2017-01-12	21.9500	21.9500	21.9500	21.9500	-8.770%	319	-6.606%
2016-12-30	24.0600	24.0600	24.0600	24.0600	+4.700%	339	-14.796%
2016-12-29	23.2000	23.2000	22.9800	22.9800	-3.161%	597	-10.792%
2016-12-28	23.7300	23.7300	23.7300	23.7300	+1.802%	846	-13.611%
2016-12-27	23.7600	23.7600	23.3100	23.3100	-12.236%	513	-12.055%
2016-12-12	26.5600	26.5600	26.5600	26.5600	-2.425%	305	-22.816%
2016-12-09	27.2200	27.2200	27.2200	27.2200	+8.274%	254	-24.688%
2016-11-22	25.1400	25.1400	25.1400	25.1400	+5.232%	419	-18.457%

.dark-mode .dpDlVQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dpDlVQ{ color: #333333; background-color: white; border: 2px solid #333333; }BDGSFBANK OF GA GROUP PLC ORDstock OTC

BDGSF
BANK OF GA GROUP PLC ORD
stock OTC