BBGI Global Infrastructure S.A. - BBGI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2025	141.88	141.8	141.8	142.8	140.6	59,627
June 17, 2025	142.27	141.8	141.8	143.6	141.8	60,939
June 16, 2025	142.12	141.8	141.8	143.6	141.6	14,547
June 13, 2025	142.85	141.8	141.8	143.4	141.8	12,790
June 12, 2025	142.91	142.8	142.8	143.6	142.8	152,855
June 11, 2025	142.91	142.8	142.8	143.6	142.8	33,157
June 10, 2025	143.48	142.8	142.8	143.6	142.8	248,713
June 09, 2025	143.54	142.8	142.8	143.6	142.8	479,731
June 06, 2025	143	142.8	142.8	143.6	142.8	248,713
June 05, 2025	143.2	143.2	143.2	143.8	143.2	180,181
June 04, 2025	143	143	143	143.4	143	568,970
June 03, 2025	143.2	143.6	143.6	143.6	142.97	385,055
June 02, 2025	143.6	143	143	143.8	142.8	349,905
May 30, 2025	143.4	143.8	143.8	143.8	143	134,420
May 29, 2025	143.6	143.2	143.2	143.6	143	148,368
May 28, 2025	142.9	143.4	143.4	143.4	142.8	97,783
May 27, 2025	142.8	143	143	143.2	142.8	305,861
May 23, 2025	143	143.2	143.2	143.2	142.8	5.1M
May 22, 2025	143	143	143	143.2	142.8	2.37M
May 21, 2025	143.2	142.8	142.8	143.2	142.8	821,889
May 20, 2025	142.6	143.2	143.2	143.2	141.7	2.28M
May 19, 2025	142.09	141.8	141.8	142.4	141.8	4.74M
May 16, 2025	142.6	142.6	142.6	142.6	142.2	304,531
May 15, 2025	142.6	142.2	142.2	142.6	142.2	11.99M
May 14, 2025	142	142.2	142.2	142.6	142	3.35M
May 13, 2025	142.03	142.2	142.2	142.6	142	479,144
May 12, 2025	142	142.2	142.2	142.4	142	1.55M
May 09, 2025	142.2	142	142	142.2	142	3.12M
May 08, 2025	142.2	142	142	142.2	142	2.63M
May 07, 2025	142.2	142	142	142.4	142	6.22M
May 06, 2025	142	142	142	142.2	142	3.99M
May 02, 2025	142	142	142	142.4	141.9	1.13M
May 01, 2025	142	142.2	142.2	142.2	141.8	2.81M
April 30, 2025	142.2	141.8	141.8	142.2	141.8	2.8M
April 29, 2025	142	141.8	141.8	142.2	141.8	1.82M
April 28, 2025	142	142.2	142.2	142.2	142	2.43M
April 25, 2025	142.03	142	142	142.4	142	1.46M
April 24, 2025	142	142.2	142.2	142.2	142	3.81M
April 23, 2025	142	142	142	142.2	141.8	4.1M
April 22, 2025	140.82	142	142	142.06	140.8	17.22M
April 17, 2025	141.05	141	141	141.4	141	1.32M
April 16, 2025	141.04	141	141	141.4	141	1.04M
April 15, 2025	141.08	141	141	141.4	140.8	5.46M
April 14, 2025	140	141	141	141.6	140	8.45M
April 11, 2025	140.6	140.2	140.2	140.6	139.92	1.09M
April 10, 2025	140.2	140.6	140.6	140.6	139.66	7.22M
April 09, 2025	139	139.8	139.8	140	139	2.59M
April 08, 2025	139.6	140	140	140.25	139.2	22.62M
April 07, 2025	140	139.2	139.2	140.4	137	22.66M
April 04, 2025	140.21	140.2	140.2	140.6	140	4.01M
April 03, 2025	140.2	140.6	140.6	140.6	140	1.93M
April 02, 2025	140.2	140.2	140.2	140.6	140	1.74M
April 01, 2025	140.03	140	140	140.4	140	5.18M
March 31, 2025	140	140	140	140.6	140	5.28M
March 28, 2025	140.2	140.2	140.2	140.4	140	5.2M
March 27, 2025	140.2	140	140	140.8	140	2.09M
March 26, 2025	139.6	140.2	140.2	140.2	139.2	4.74M
March 25, 2025	139.4	139.4	139.4	139.51	139.2	1.71M
March 24, 2025	139.2	139.2	139.2	140.4	139	6.53M
March 21, 2025	139.04	139	139	139.2	139	7.31M

BBGI Global Infrastructure S.A. (BBGI.L) LSE