UK markets closed

BlackStar Enterprise Group, Inc. (BEGI)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0022-0.0001 (-4.35%)
At close: 02:14PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.00220.00230.00210.00230.00238,120,469
20 Jun 20240.00240.00250.00220.00240.00243,601,032
18 Jun 20240.00260.00260.00210.00250.00253,532,783
17 Jun 20240.00250.00260.00210.00260.00262,147,884
14 Jun 20240.00250.00260.00220.00260.00263,925,957
13 Jun 20240.00260.00270.00250.00250.00253,561,080
12 Jun 20240.00290.00300.00240.00260.00265,837,541
11 Jun 20240.00300.00300.00250.00250.00253,502,282
10 Jun 20240.00300.00300.00260.00290.00293,718,176
07 Jun 20240.00220.00310.00220.00270.002724,695,146
06 Jun 20240.00220.00240.00210.00230.00234,645,918
05 Jun 20240.00220.00240.00220.00230.00231,497,903
04 Jun 20240.00230.00240.00210.00230.00233,005,094
03 Jun 20240.00220.00240.00210.00220.00221,922,674
31 May 20240.00220.00240.00210.00220.00225,556,223
30 May 20240.00250.00250.00210.00240.00245,863,830
29 May 20240.00250.00250.00220.00230.00233,140,894
28 May 20240.00260.00260.00200.00230.002311,236,234
24 May 20240.00270.00270.00250.00250.00255,543,520
23 May 20240.00280.00280.00230.00270.00273,462,398
22 May 20240.00270.00300.00230.00250.00257,051,386
21 May 20240.00270.00300.00240.00270.002713,106,404
20 May 20240.00250.00260.00200.00230.00238,248,392
17 May 20240.00230.00250.00210.00220.00227,343,069
16 May 20240.00210.00230.00150.00220.002213,381,403
15 May 20240.00260.00270.00200.00230.002311,608,022
14 May 20240.00300.00320.00250.00270.00272,248,970
13 May 20240.00280.00330.00240.00310.003119,775,972
10 May 20240.00230.00290.00220.00270.00276,264,167
09 May 20240.00260.00260.00190.00220.002214,707,230
08 May 20240.00260.00260.00210.00220.00226,577,585
07 May 20240.00310.00320.00240.00250.002527,120,687
06 May 20240.00330.00340.00260.00300.003013,299,444
03 May 20240.00360.00380.00270.00330.00338,264,493
02 May 20240.00260.00340.00250.00340.003437,563,787
01 May 20240.00200.00280.00200.00260.002626,454,143
30 Apr 20240.00200.00220.00200.00210.00211,945,935
29 Apr 20240.00210.00220.00190.00200.00206,091,950
26 Apr 20240.00220.00220.00190.00210.002114,412,957
25 Apr 20240.00220.00220.00180.00190.001916,348,337
24 Apr 20240.00150.00220.00150.00190.001942,833,503
23 Apr 20240.00160.00160.00140.00140.00141,074,277
22 Apr 20240.00140.00160.00140.00160.00163,927,030
19 Apr 20240.00140.00150.00130.00140.00146,189,372
18 Apr 20240.00150.00150.00140.00140.00143,607,549
17 Apr 20240.00170.00170.00140.00150.00151,677,570
16 Apr 20240.00150.00160.00140.00160.00164,618,663
15 Apr 20240.00160.00160.00150.00160.00161,325,537
12 Apr 20240.00160.00170.00140.00150.00152,727,781
11 Apr 20240.00160.00170.00150.00160.00162,890,885
10 Apr 20240.00150.00160.00140.00150.00153,439,194
09 Apr 20240.00160.00160.00140.00140.00141,536,000
08 Apr 20240.00160.00160.00140.00140.00147,718,572
05 Apr 20240.00150.00160.00150.00150.00153,466,170
04 Apr 20240.00160.00160.00140.00160.00164,038,333
03 Apr 20240.00150.00160.00140.00150.00154,657,635
02 Apr 20240.00150.00150.00140.00150.00159,265,141
01 Apr 20240.00170.00170.00130.00140.00149,941,668
28 Mar 20240.00160.00190.00150.00160.001616,339,777
27 Mar 20240.00150.00170.00140.00150.00158,860,775
26 Mar 20240.00170.00180.00140.00160.001615,056,005
25 Mar 20240.00200.00200.00150.00160.001629,303,547
22 Mar 20240.00120.00200.00120.00190.0019118,926,467
21 Mar 20240.00110.00120.00110.00110.001120,524,544
20 Mar 20240.00120.00130.00100.00110.001110,843,990
19 Mar 20240.00140.00140.00110.00110.001122,928,619
18 Mar 20240.00140.00140.00120.00140.00149,783,982
15 Mar 20240.00140.00150.00130.00140.001415,093,034
14 Mar 20240.00140.00140.00130.00130.00137,895,355
13 Mar 20240.00160.00160.00140.00140.00144,539,878
12 Mar 20240.00160.00170.00140.00150.001516,202,815
11 Mar 20240.00170.00190.00150.00150.001510,344,463
08 Mar 20240.00190.00190.00150.00170.001712,837,731
07 Mar 20240.00140.00190.00130.00190.001924,756,600
06 Mar 20240.00150.00150.00140.00140.001424,442,489
05 Mar 20240.00140.00150.00140.00150.00157,123,061
04 Mar 20240.00160.00160.00130.00140.00149,032,856
01 Mar 20240.00150.00150.00140.00140.00144,194,864
29 Feb 20240.00140.00150.00130.00150.00159,254,261
28 Feb 20240.00160.00180.00130.00140.001415,426,189
27 Feb 20240.00170.00200.00150.00160.00167,308,482
26 Feb 20240.00180.00200.00160.00160.00168,493,267
23 Feb 20240.00200.00200.00180.00190.00195,704,741
22 Feb 20240.00180.00190.00170.00190.00191,900,704
21 Feb 20240.00200.00220.00180.00180.001821,167,980
20 Feb 20240.00200.00210.00190.00200.002013,312,011
16 Feb 20240.00170.00210.00170.00190.001912,546,910
15 Feb 20240.00170.00180.00160.00170.00177,328,638
14 Feb 20240.00170.00170.00150.00160.00163,277,930
13 Feb 20240.00130.00160.00130.00150.001512,771,616
12 Feb 20240.00160.00170.00130.00140.001411,001,622
09 Feb 20240.00130.00170.00130.00160.00164,745,135
08 Feb 20240.00160.00160.00130.00160.001612,669,752
07 Feb 20240.00140.00170.00140.00160.001615,499,296
06 Feb 20240.00170.00170.00130.00150.001516,986,128
05 Feb 20240.00190.00200.00140.00160.001625,580,373
02 Feb 20240.00200.00210.00180.00190.00196,288,263
01 Feb 20240.00210.00220.00180.00200.00207,764,350
31 Jan 20240.00220.00230.00190.00190.001919,827,090
30 Jan 20240.00220.00260.00190.00220.002216,761,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...