Dark

BGOUF
BANG & OULFSEN B ORD
stock OTC

Inactive

Apr 21, 2022

2.72USD-1.449%(-0.04)300

Pre-market

0.00USD-100.000%(-2.76)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-21	2.7200	2.7200	2.7200	2.7200	-1.449%	300	0.000%
2022-04-20	2.7600	2.7600	2.7600	2.7600	-4.828%	300	-1.449%
2022-04-01	2.9000	2.9000	2.9000	2.9000	-2.027%	100	-6.207%
2022-03-28	2.9600	2.9600	2.9600	2.9600	+5.714%	338	-8.108%
2022-03-01	2.8100	2.8100	2.8000	2.8000	-7.895%	200	-2.857%
2022-02-25	3.0400	3.0400	3.0400	3.0400	-17.838%	100	-10.526%
2022-01-19	3.7000	3.7000	3.7000	3.7000	-2.632%	100	-26.486%
2022-01-18	3.8000	3.8000	3.8000	3.8000	-2.314%	110	-28.421%
2022-01-12	3.8900	3.8900	3.8900	3.8900	-6.490%	165	-30.077%
2021-12-29	4.1600	4.1600	4.1600	4.1600	+4.261%	14,750	-34.615%
2021-12-16	3.9900	3.9900	3.9900	3.9900	+1.527%	5,050	-31.830%
2021-12-15	3.9300	3.9300	3.9300	3.9300	-5.072%	3,700	-30.789%
2021-12-14	4.1400	4.1400	4.1400	4.1400	-5.263%	100	-34.300%
2021-12-08	4.3700	4.3700	4.3700	4.3700	-11.717%	100	-37.757%
2021-11-16	4.9120	4.9500	4.9120	4.9500	-1.590%	752	-45.051%
2021-11-08	5.0300	5.0300	5.0300	5.0300	+1.616%	1,800	-45.924%
2021-10-26	4.9500	4.9500	4.9500	4.9500	+7.143%	100	-45.051%
2021-10-11	4.6200	4.6200	4.6200	4.6200	-3.750%	1,000	-41.126%
2021-10-05	4.8000	4.8000	4.8000	4.8000	+6.195%	300	-43.333%
2021-09-30	4.5200	4.5200	4.5200	4.5200	-8.687%	700	-39.823%
2021-08-20	4.9400	4.9500	4.9400	4.9500	-10.163%	5,000	-45.051%
2021-08-17	5.5100	5.5100	5.5100	5.5100	+1.101%	360	-50.635%
2021-08-02	5.4500	5.4500	5.4500	5.4500	-0.909%	990	-50.092%
2021-07-21	5.3150	5.5000	5.3150	5.5000	+8.911%	1,190	-50.545%
2021-07-20	5.3700	5.3700	5.0500	5.0500	-8.015%	3,200	-46.139%
2021-07-14	5.4900	5.4900	5.4900	5.4900	+4.175%	5,000	-50.455%
2021-06-23	5.2700	5.2700	5.2700	5.2700	+0.381%	189	-48.387%
2021-04-26	5.2500	5.2500	5.2500	5.2500	-4.197%	2,800	-48.190%
2021-04-23	5.4800	5.4800	5.4800	5.4800	+2.814%	100	-50.365%
2021-04-22	5.3300	5.3300	5.3300	5.3300	-5.160%	500	-48.968%
2021-04-09	5.6200	5.6200	5.6200	5.6200	-4.259%	500	-51.601%
2021-04-08	5.9900	5.9900	5.7900	5.8700	+5.009%	3,628	-53.663%
2021-04-06	5.5850	5.5900	5.5850	5.5900	+22.588%	800	-51.342%
2021-04-01	4.5600	4.5600	4.5600	4.5600	-8.617%	605	-40.351%
2021-03-23	4.9900	4.9900	4.9900	4.9900	+1.012%	200	-45.491%
2021-03-22	5.3900	5.3900	4.9400	4.9400	-12.566%	1,600	-44.939%
2021-03-02	5.6500	5.6500	5.6500	5.6500	+4.436%	195	-51.858%
2021-02-08	5.6600	5.6600	5.4100	5.4100	+3.442%	240	-49.723%
2021-02-05	5.2300	5.2300	5.2300	5.2300	+6.735%	110	-47.992%
2021-01-29	4.9000	4.9000	4.9000	4.9000	-0.810%	150	-44.490%
2021-01-27	4.9400	4.9400	4.9400	4.9400	-4.264%	150	-44.939%
2021-01-22	5.1600	5.1600	5.1600	5.1600	-4.621%	1,500	-47.287%
2021-01-13	5.6500	5.6500	5.4100	5.4100	-13.785%	3,240	-49.723%
2021-01-11	6.2750	6.2750	6.2750	6.2750	+7.633%	175	-56.653%
2021-01-06	5.8300	5.8300	5.8300	5.8300	+6.972%	130	-53.345%
2020-12-28	5.4500	5.4500	5.4500	5.4500	+1.301%	936	-50.092%
2020-12-23	5.3800	5.3800	5.3800	5.3800	-2.712%	300	-49.442%
2020-12-17	5.7550	5.7550	5.5300	5.5300	+15.208%	5,386	-50.814%
2020-12-15	4.3400	4.8000	4.3400	4.8000	+17.647%	500	-43.333%
2020-12-09	4.0800	4.0800	4.0800	4.0800	+5.699%	1,000	-33.333%
2020-12-07	3.8600	3.8600	3.8600	3.8600	+4.891%	151	-29.534%
2020-12-02	3.6800	3.6800	3.6800	3.6800	-5.641%	100	-26.087%
2020-11-23	3.9000	3.9000	3.9000	3.9000	+30.000%	5,036	-30.256%
2020-11-06	3.0000	3.0000	3.0000	3.0000	-5.660%	100	-9.333%
2020-10-16	3.1800	3.1800	3.1800	3.1800	-2.154%	5,000	-14.465%
2020-10-12	3.2500	3.2500	3.2500	3.2500	+50.463%	3,002	-16.308%
2020-09-29	2.1600	2.1600	2.1600	2.1600	+13.684%	125	+25.926%
2020-09-24	1.9200	1.9200	1.9000	1.9000	-5.000%	20,000	+43.158%
2020-09-23	1.9900	2.0000	1.9900	2.0000	-4.306%	20,000	+36.000%
2020-09-09	2.0700	2.0900	2.0600	2.0900	-2.791%	9,500	+30.144%
2020-08-18	2.1500	2.1500	2.1500	2.1500	+16.216%	100	+26.512%
2020-08-13	1.8500	1.8500	1.8500	1.8500	-3.141%	600	+47.027%
2020-07-09	1.9100	1.9100	1.9100	1.9100	+6.704%	24,300	+42.408%
2020-07-07	1.7900	1.7900	1.7900	1.7900	-18.636%	100	+51.955%
2020-06-19	2.2200	2.2200	2.2000	2.2000	-2.222%	3,500	+23.636%
2020-06-18	2.2500	2.2500	2.2500	2.2500	0.000%	869	+20.889%
2020-06-17	2.3000	2.3000	2.2500	2.2500	+3.211%	3,100	+20.889%
2020-06-15	2.1800	2.1800	2.1800	2.1800	-5.628%	500	+24.771%
2020-06-12	2.3100	2.3100	2.3100	2.3100	-3.750%	251	+17.749%
2020-06-10	2.4000	2.4000	2.4000	2.4000	+88.976%	185	+13.333%
2020-05-11	1.2700	1.2700	1.2700	1.2700	-1.550%	672	+114.173%
2020-05-06	1.2900	1.2900	1.2900	1.2900	-4.444%	336	+110.853%
2020-05-04	1.3500	1.3500	1.3500	1.3500	-2.174%	224	+101.481%
2020-04-29	1.4100	1.4100	1.3800	1.3800	-7.383%	13,470	+97.101%
2020-04-07	1.4900	1.4900	1.4900	1.4900	0.000%	1,345	+82.550%
2020-03-30	1.4900	1.4900	1.4900	1.4900	+8.759%	672	+82.550%
2020-03-27	1.3700	1.3700	1.3700	1.3700	-2.837%	9,862	+98.540%
2020-03-24	1.4100	1.4100	1.4100	1.4100	-33.175%	224	+92.908%
2020-02-28	2.1100	2.1100	2.1100	2.1100	-2.765%	672	+28.910%
2020-02-27	2.1700	2.1700	2.1700	2.1700	-5.652%	1,121	+25.346%
2020-02-18	2.4000	2.4000	2.3000	2.3000	-9.091%	4,707	+18.261%
2020-02-14	2.5300	2.5300	2.5300	2.5300	-12.457%	224	+7.510%
2020-01-24	2.8900	2.8900	2.8900	2.8900	+1.049%	224	-5.882%
2020-01-23	2.8600	2.8600	2.8600	2.8600	0.000%	897	-4.895%
2020-01-16	2.8600	2.8600	2.8600	2.8600	+37.500%	229	-4.895%
2019-12-20	2.0800	2.0800	2.0800	2.0800	-2.804%	1,096	+30.769%
2019-12-19	2.1400	2.1400	2.1400	2.1400	-4.036%	448	+27.103%
2019-12-18	2.2300	2.2300	2.1700	2.2300	-11.858%	5,177	+21.973%
2019-12-17	2.5400	2.5400	2.5300	2.5300	-6.985%	5,155	+7.510%
2019-09-17	2.7200	2.7200	2.7200	2.7200	-9.030%	5,603	0.000%
2019-09-06	2.9900	2.9900	2.9900	2.9900	0.000%	5,603	-9.030%
2019-09-04	2.9900	2.9900	2.9900	2.9900	-1.320%	224	-9.030%
2019-07-12	3.0300	3.0300	3.0300	3.0300	0.000%	2,241	-10.231%
2019-07-08	3.0300	3.0300	3.0300	3.0300	0.000%	6,724	-10.231%
2019-06-05	3.0300	3.0300	3.0300	3.0300	-7.055%	2,297	-10.231%
2019-06-03	3.3900	3.3900	3.2600	3.2600	-7.649%	1,345	-16.564%
2019-05-14	3.5300	3.5300	3.5300	3.5300	-1.120%	224	-22.946%
2019-05-13	3.6800	3.6800	3.5700	3.5700	-11.194%	4,483	-23.810%
2019-04-05	4.0200	4.0200	4.0200	4.0200	0.000%	919	-32.338%
2019-03-28	4.0200	4.0200	4.0200	4.0200	+0.752%	25,044	-32.338%
2019-03-27	4.1900	4.1900	3.9900	3.9900	-5.450%	11,430	-31.830%
2019-03-26	4.2100	4.2200	4.0700	4.2200	-36.637%	27,265	-35.545%
2019-02-22	6.6600	6.6600	6.6600	6.6600	+1.679%	359	-59.159%
2019-02-21	6.5500	6.5500	6.5500	6.5500	+3.150%	23,601	-58.473%
2019-02-15	6.3500	6.3500	6.3500	6.3500	+1.276%	1,078	-57.165%
2019-02-11	6.2700	6.2700	6.2700	6.2700	-7.658%	17,040	-56.619%
2019-01-22	6.7900	6.7900	6.7900	6.7900	-8.981%	672	-59.941%
2019-01-08	7.4600	7.4600	7.4600	7.4600	-18.913%	1,345	-63.539%
2018-12-10	9.2000	9.2000	9.2000	9.2000	-6.694%	1,121	-70.435%
2018-11-08	9.8600	9.8600	9.8600	9.8600	-11.728%	448	-72.414%
2018-07-12	11.1700	11.1700	11.1700	11.1700	-3.206%	5,603	-75.649%
2018-03-20	11.5400	11.5400	11.5400	11.5400	-10.819%	2,241	-76.430%
2018-02-21	12.9400	12.9600	12.9400	12.9400	-3.288%	2,465	-78.980%
2018-01-22	13.6100	13.6100	13.3800	13.3800	-2.973%	697	-79.671%
2018-01-12	13.7900	13.7900	13.7900	13.7900	+3.296%	4,483	-80.276%
2018-01-11	13.3500	13.6800	13.3500	13.3500	+19.196%	2,465	-79.625%
2018-01-08	11.2000	11.2000	11.2000	11.2000	+0.992%	16,585	-75.714%
2018-01-05	11.0900	11.0900	11.0900	11.0900	-0.270%	4,684	-75.473%
2018-01-04	11.1200	11.1200	11.1200	11.1200	+1.275%	6,522	-75.540%
2018-01-03	10.9800	10.9800	10.9800	10.9800	+2.521%	224	-75.228%
2018-01-02	10.7100	10.7100	10.7100	10.7100	+7.207%	1,289	-74.603%
2017-12-19	9.9900	9.9900	9.9900	9.9900	-2.250%	224	-72.773%
2017-10-31	10.2200	10.2200	10.2200	10.2200	+1.288%	19,230	-73.386%
2017-10-30	10.0900	10.0900	10.0900	10.0900	+14.011%	663	-73.043%
2017-08-31	8.8500	8.8500	8.8500	8.8500	+13.607%	2,824	-69.266%
2017-07-18	7.7900	7.7900	7.7900	7.7900	+8.799%	13,448	-65.083%
2017-06-14	7.1600	7.1600	7.1600	7.1600	-0.139%	10,980	-62.011%
2017-06-09	7.1700	7.1700	7.1700	7.1700	0.000%	3,660	-62.064%
2017-06-07	7.1700	7.1700	7.1700	7.1700	+2.282%	3,660	-62.064%
2017-06-06	7.0100	7.0100	7.0100	7.0100	+0.286%	3,660	-61.198%
2017-06-05	6.9900	6.9900	6.9900	6.9900	+0.143%	3,660	-61.087%
2017-06-02	6.9800	6.9800	6.9800	6.9800	+1.306%	3,660	-61.032%
2017-06-01	6.8900	6.8900	6.8900	6.8900	+1.622%	3,660	-60.522%
2017-05-31	6.7800	6.7800	6.7800	6.7800	+42.437%	3,660	-59.882%
2016-10-10	4.7600	4.7600	4.7600	4.7600	+2.146%	403	-42.857%
2016-09-29	4.6600	4.6600	4.6600	4.6600	+1.085%	2,465	-41.631%
2016-09-08	4.6100	4.6100	4.6100	4.6100	-1.496%	392	-40.998%
2016-08-23	4.6800	4.6800	4.6800	4.6800	-3.901%	672	-41.880%
2016-04-20	4.8700	4.8700	4.8700	4.8700	+15.130%	224	-44.148%
2016-02-16	4.2300	4.2300	4.2300	4.2300	0.000%	224	-35.697%
2016-02-11	4.2300	4.2300	4.2300	4.2300	-10.191%	291	-35.697%
2015-12-08	4.7100	4.7100	4.7100	4.7100	-1.258%	2,241	-42.251%
2015-11-30	4.7700	4.7700	4.7700	4.7700	+4.605%	2,241	-42.977%
2015-11-27	4.5600	4.5600	4.5600	4.5600	+54.576%	224	-40.351%
2015-11-09	2.9500	2.9500	2.9500	2.9500	-2.318%	224	-7.797%
2015-08-17	3.0200	3.0200	3.0200	3.0200	-28.266%	345	-9.934%
2015-07-23	4.2100	4.2100	4.2100	4.2100	+13.784%	596	-35.392%
2015-07-13	3.6700	3.7000	3.6700	3.7000	0.000%	1,121	-26.486%
2015-06-22	3.7000	3.7000	3.7000	3.7000	-7.500%	224	-26.486%
2015-04-17	4.0000	4.0000	4.0000	4.0000	-4.535%	368	-32.000%
2015-04-10	4.1900	4.1900	4.1900	4.1900	+36.928%	11,879	-35.084%
2015-03-12	3.0600	3.0600	3.0600	3.0600	+4.082%	224	-11.111%
2015-03-11	2.9400	2.9400	2.9400	2.9400	-5.769%	224	-7.483%
2015-02-06	3.1200	3.1200	3.1200	3.1200	+1.299%	224	-12.821%
2015-02-04	3.0800	3.0800	3.0800	3.0800	+0.654%	448	-11.688%
2015-02-03	3.0600	3.0600	3.0600	3.0600	+1.325%	224	-11.111%
2015-01-07	3.0200	3.0200	3.0200	3.0200	-7.927%	267	-9.934%
2014-11-28	3.2800	3.2800	3.2800	3.2800	-6.553%	672	-17.073%
2014-10-10	3.5100	3.5100	3.5100	3.5100	-24.026%	4,660	-22.507%
2014-02-13	4.6200	4.6200	4.6200	4.6200	+22.222%	1,233	-41.126%
2013-12-10	3.7800	3.7800	3.7800	3.7800	-10.638%	1,121	-28.042%
2013-11-06	4.2300	4.2300	4.2300	4.2300	-0.704%	224	-35.697%
2013-11-01	4.2600	4.2600	4.2600	4.2600	-2.069%	291	-36.150%
2013-10-09	4.3500	4.3500	4.3500	4.3500	+3.819%	1,233	-37.471%
2013-07-15	4.1900	4.1900	4.1900	4.1900	-2.784%	2,241	-35.084%
2013-06-07	4.3100	4.3100	4.3100	4.3100	-12.220%	224	-36.891%
2013-03-05	4.9100	4.9100	4.9100	4.9100	+13.921%	538	-44.603%
2012-06-04	4.3100	4.3100	4.3100	4.3100	-9.644%	538	-36.891%
2012-01-12	4.7700	4.7700	4.7700	4.7700	-6.287%	392	-42.977%
2011-10-12	4.6100	5.0900	4.6100	5.0900	+5.165%	6,724	-46.562%
2011-06-30	4.8400	4.8400	4.8400	4.8400	+7.317%	224	-43.802%
2011-01-19	4.5100	4.5100	4.5100	4.5100	-8.333%	1,345	-39.690%
2011-01-14	4.9200	4.9200	4.9200	4.9200	-5.747%	415	-44.715%
2010-11-22	5.2200	5.2200	5.2200	5.2200	+29.851%	2,241	-47.893%
2010-06-14	4.0200	4.0200	4.0200	4.0200	-31.164%	731	-32.338%
2009-10-20	5.8400	5.8400	5.8400	5.8400	+57.838%	3,362	-53.425%
2009-05-28	3.7000	3.7000	3.7000	3.7000	-26.877%	4,483	-26.486%
2009-03-02	5.0600	5.0600	5.0600	5.0600	-42.760%	224	-46.245%
2008-12-08	8.8400	8.8400	8.8400	8.8400	0.000%	4,613	-69.231%

.dark-mode .HGB84c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HGB84c{ color: #333333; background-color: white; border: 2px solid #333333; }BGOUFBANG & OULFSEN B ORDstock OTC

BGOUF
BANG & OULFSEN B ORD
stock OTC