UK Markets closed

BlackStar Enterprise Group, Inc. (BEGI)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0029-0.0001 (-2.50%)
At close: 03:09PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.00290.00290.00270.00290.00291,390,002
11 Aug 20220.00330.00330.00300.00300.0030598,300
10 Aug 20220.00290.00330.00270.00330.0033946,417
09 Aug 20220.00350.00350.00290.00290.00291,949,538
08 Aug 20220.00340.00420.00300.00340.00341,670,756
05 Aug 20220.00300.00320.00290.00320.00321,441,500
04 Aug 20220.00320.00330.00290.00290.0029202,500
03 Aug 20220.00340.00340.00280.00330.00331,378,277
02 Aug 20220.00270.00340.00270.00330.00331,554,173
01 Aug 20220.00260.00270.00240.00260.0026878,054
29 Jul 20220.00250.00270.00250.00260.0026114,300
28 Jul 20220.00270.00270.00240.00240.00241,581,000
27 Jul 20220.00240.00350.00240.00270.00272,255,153
26 Jul 20220.00260.00260.00230.00250.00254,280,511
25 Jul 20220.00260.00290.00260.00290.0029643,157
22 Jul 20220.00290.00320.00270.00280.00286,552,150
21 Jul 20220.00240.00300.00240.00270.00273,103,776
20 Jul 20220.00240.00290.00240.00250.00259,411,777
19 Jul 20220.00220.00230.00220.00230.00231,289,675
18 Jul 20220.00230.00240.00220.00220.00221,306,660
15 Jul 20220.00220.00230.00220.00230.00231,350,050
14 Jul 20220.00230.00240.00220.00230.0023789,934
13 Jul 20220.00250.00250.00250.00250.0025250,000
12 Jul 20220.00230.00230.00220.00220.0022696,575
11 Jul 20220.00230.00250.00230.00240.0024692,863
08 Jul 20220.00240.00270.00240.00240.00241,589,231
07 Jul 20220.00230.00240.00220.00240.0024989,056
06 Jul 20220.00260.00260.00200.00240.00244,202,675
05 Jul 20220.00250.00270.00240.00260.0026225,500
01 Jul 20220.00230.00280.00230.00250.00257,585,743
30 Jun 20220.00250.00260.00220.00230.00233,293,507
29 Jun 20220.00250.00250.00230.00230.00231,246,572
28 Jun 20220.00240.00260.00220.00250.00255,125,700
27 Jun 20220.00240.00250.00240.00240.00242,743,021
24 Jun 20220.00260.00260.00230.00240.00244,884,946
23 Jun 20220.00260.00300.00230.00250.002514,583,228
22 Jun 20220.00260.00270.00230.00250.002514,527,838
21 Jun 20220.00260.00320.00220.00290.002911,177,898
17 Jun 20220.00290.00290.00250.00250.002517,940,408
16 Jun 20220.00310.00320.00300.00300.003015,783,858
15 Jun 20220.00310.00330.00290.00330.003311,130,343
14 Jun 20220.00300.00380.00270.00310.00315,462,115
13 Jun 20220.00330.00360.00280.00300.003012,550,656
10 Jun 20220.00400.00400.00330.00330.00333,190,429
09 Jun 20220.00380.00400.00380.00390.00397,788,773
08 Jun 20220.00480.00490.00350.00350.00356,024,133
07 Jun 20220.00380.00400.00360.00400.00403,847,592
06 Jun 20220.00360.00410.00350.00370.00372,639,910
03 Jun 20220.00330.00370.00310.00360.00365,147,722
02 Jun 20220.00380.00440.00300.00300.00308,670,678
01 Jun 20220.00370.00380.00330.00380.00381,844,153
31 May 20220.00370.00400.00260.00370.00379,010,691
27 May 20220.00300.00320.00260.00290.00294,928,530
26 May 20220.00290.00320.00260.00320.00322,842,918
25 May 20220.00310.00310.00270.00280.00281,515,800
24 May 20220.00300.00350.00290.00340.00342,133,373
23 May 20220.00370.00440.00290.00330.003313,459,463
20 May 20220.00280.00370.00250.00370.003721,128,123
19 May 20220.00290.00290.00250.00270.00272,554,488
18 May 20220.00310.00310.00230.00270.00277,673,000
17 May 20220.00270.00320.00260.00260.00261,576,397
16 May 20220.00280.00320.00250.00300.003011,996,359
13 May 20220.00310.00340.00250.00310.00319,288,192
12 May 20220.00340.00340.00270.00300.00305,069,411
11 May 20220.00300.00370.00270.00340.00344,599,888
10 May 20220.00350.00360.00280.00330.003324,043,468
09 May 20220.00390.00400.00350.00350.00359,969,201
06 May 20220.00540.00540.00390.00410.004121,100,287
05 May 20220.00430.00550.00360.00540.005418,994,926
04 May 20220.00350.00450.00330.00450.004520,253,034
03 May 20220.00930.00930.00320.00430.004331,866,408
02 May 20220.00320.01130.00300.00910.009142,211,219
29 Apr 20220.00330.00330.00290.00320.00324,182,727
28 Apr 20220.00380.00380.00270.00330.00338,102,305
27 Apr 20220.00600.00600.00380.00380.00382,321,838
26 Apr 20220.00440.00440.00410.00410.0041754,147
25 Apr 20220.00600.00600.00400.00400.0040106,572
22 Apr 20220.00440.00440.00400.00400.004083,165
21 Apr 20220.00450.00470.00400.00400.00402,609,500
20 Apr 20220.00400.00450.00400.00450.0045571,000
19 Apr 20220.00440.00450.00400.00400.00401,413,727
18 Apr 20220.00450.00450.00440.00440.0044127,377
14 Apr 20220.00410.00440.00410.00440.0044699,000
13 Apr 20220.00420.00440.00400.00410.0041775,518
12 Apr 20220.00410.00410.00360.00380.00385,865,051
11 Apr 20220.00460.00460.00410.00430.00436,368,547
08 Apr 20220.00450.00540.00410.00460.004614,141,510
07 Apr 20220.00500.00500.00440.00470.00474,407,952
06 Apr 20220.00490.00500.00430.00490.004910,427,237
05 Apr 20220.00540.00550.00470.00490.00493,064,450
04 Apr 20220.00580.00650.00560.00560.00562,383,137
01 Apr 20220.00550.00550.00530.00550.00551,068,546
31 Mar 20220.00500.00530.00500.00530.0053460,000
30 Mar 20220.00480.00500.00400.00500.00507,886,135
29 Mar 20220.00490.00520.00430.00450.00452,320,455
28 Mar 20220.00540.00540.00470.00470.00471,514,012
25 Mar 20220.00450.00500.00440.00480.00485,023,814
24 Mar 20220.00530.00530.00440.00480.00487,136,127
23 Mar 20220.00470.00530.00450.00480.00487,567,612
22 Mar 20220.00480.00500.00420.00450.00456,236,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...