Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 12:29PM ET - U.S. Markets close in 3 hours and 31 minutes. Dow  0.63% Nasdaq  0.59%

BG GROUP PLC ADS (BRGYY.PK)

At 11:52AM ET: 87.76   0.76 (0.87%)

MORE ON BRGYY.PK

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Dec-09 86.71 87.34 85.66 87.00 88,300 87.00 8-Dec-09 89.08 89.35 87.63 87.80 40,700 87.80 7-Dec-09 89.85 91.25 89.70 90.44 34,000 90.44 4-Dec-09 92.06 92.73 89.65 89.80 97,600 89.80 3-Dec-09 93.12 93.41 91.52 91.53 848,500 91.53 2-Dec-09 94.25 94.25 92.96 93.05 19,100 93.05 1-Dec-09 92.65 94.32 92.65 93.56 40,100 93.56 30-Nov-09 91.00 91.50 90.15 91.20 18,700 91.20 27-Nov-09 92.30 93.80 91.31 93.80 9,800 93.80 25-Nov-09 96.15 96.42 94.41 96.39 11,600 96.39 24-Nov-09 94.77 94.89 93.60 94.48 83,400 94.48 23-Nov-09 95.60 95.60 93.95 94.37 83,800 94.37 20-Nov-09 94.75 94.75 92.65 92.98 442,400 92.98 19-Nov-09 94.95 95.10 93.64 94.30 22,800 94.30 18-Nov-09 95.69 95.79 94.42 95.48 10,700 95.48 17-Nov-09 95.55 95.98 95.15 95.95 10,300 95.95 16-Nov-09 94.14 95.54 94.14 94.76 32,700 94.76 13-Nov-09 91.15 92.80 90.78 92.09 16,600 92.09 12-Nov-09 89.60 90.17 89.06 89.13 15,400 89.13 11-Nov-09 90.02 90.96 89.70 90.73 212,200 90.73 10-Nov-09 89.45 90.49 89.45 90.35 20,200 90.35 9-Nov-09 91.10 91.73 90.83 91.59 13,100 91.59 6-Nov-09 89.30 89.96 89.04 89.67 22,900 89.67 5-Nov-09 91.06 91.79 90.60 90.64 36,100 90.64 4-Nov-09 89.87 90.81 89.82 90.00 32,400 90.00 3-Nov-09 86.35 88.55 86.00 87.82 28,400 87.82 2-Nov-09 87.00 88.61 86.62 87.46 20,300 87.46 30-Oct-09 89.20 90.75 86.15 86.46 22,600 86.46 29-Oct-09 88.85 91.11 88.77 90.65 19,900 90.65 28-Oct-09 91.83 91.83 88.76 88.76 45,400 88.76 27-Oct-09 94.00 94.00 92.00 92.50 18,600 92.50 26-Oct-09 93.50 94.16 90.60 91.08 24,600 91.08 23-Oct-09 94.91 95.18 92.33 92.35 13,700 92.35 22-Oct-09 95.05 95.05 93.11 94.46 14,000 94.46 21-Oct-09 93.76 96.00 93.76 94.51 184,600 94.51 20-Oct-09 95.78 96.01 94.06 94.50 11,900 94.50 19-Oct-09 92.85 94.64 92.68 94.48 12,300 94.48 16-Oct-09 93.07 93.99 92.96 93.24 11,200 93.24 15-Oct-09 92.27 93.19 92.05 92.75 165,000 92.75 14-Oct-09 91.45 92.59 90.88 91.30 9,700 91.30 13-Oct-09 89.02 89.32 87.98 88.98 6,200 88.98 12-Oct-09 88.45 88.45 87.45 88.07 6,900 88.07 9-Oct-09 89.20 89.20 87.13 87.13 14,700 87.13 8-Oct-09 87.59 88.52 87.00 87.56 15,900 87.56 7-Oct-09 86.50 87.89 86.12 87.76 7,000 87.76 6-Oct-09 85.70 87.84 85.70 86.97 22,200 86.97 5-Oct-09 83.72 85.14 83.72 84.86 16,300 84.86 2-Oct-09 84.00 85.00 83.63 84.13 18,700 84.13 1-Oct-09 88.10 88.10 84.95 84.95 17,200 84.95 30-Sep-09 87.26 87.40 85.34 87.07 17,400 87.07 29-Sep-09 87.36 87.79 86.79 87.49 76,700 87.49 28-Sep-09 85.99 87.27 85.98 86.45 17,200 86.45 25-Sep-09 86.44 87.77 86.28 86.82 80,300 86.82 24-Sep-09 88.55 89.25 85.39 85.98 36,500 85.98 23-Sep-09 91.97 91.97 90.00 90.60 64,400 90.60 22-Sep-09 91.31 91.61 90.56 90.89 21,300 90.89 21-Sep-09 90.41 90.73 89.68 90.12 25,200 90.12 18-Sep-09 92.30 94.05 92.20 92.76 28,100 92.76 17-Sep-09 93.73 95.00 93.35 93.75 25,800 93.75 16-Sep-09 95.05 96.44 94.86 96.07 82,400 96.07 15-Sep-09 93.43 93.63 92.44 93.50 38,200 93.50 14-Sep-09 91.70 92.48 91.70 92.41 47,200 92.41 11-Sep-09 95.35 96.55 94.00 94.65 21,300 94.65 10-Sep-09 92.31 92.65 91.26 92.40 12,300 92.40 9-Sep-09 89.97 90.99 89.83 90.05 13,400 90.05 8-Sep-09 86.80 87.60 86.31 87.04 12,600 87.04 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions