BGNE Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-55,W-63,M-46 200: 172.03  100: 174.27
50: 183.35 21: 194.25		 No 199.99 199.99 September 18, 2024
D-55,W-63,M-46 200: 171.84  100: 173.79
50: 182.76 21: 193.88		 No 200 200 September 17, 2024
D-55,W-20,M-46 200: 171.58  100: 173.32
50: 182.18 21: 193.55		 No 197.53 197.53 September 16, 2024
D-57,W-64,M-46 200: 171.41  100: 172.85
50: 181.6 21: 193.24		 No 200.51 200.51 September 13, 2024
D-55,W-59,M-46 200: 171.17  100: 172.33
50: 180.91 21: 192.69		 No 200.75 200.75 September 12, 2024
D-72,W-68,M-49 200: 170.96  100: 171.84
50: 180.28 21: 192.31		 No 215 215 September 11, 2024
D-63,W-64,M-46 200: 170.61  100: 171.04
50: 179.03 21: 190.33		 No 198.52 198.52 September 10, 2024
D-59,W-62,M-45 200: 170.34  100: 170.5
50: 178.26 21: 189.56		 No 193.47 193.47 September 9, 2024
D-56,W-61,M-44 200: 170.14  100: 170.02
50: 177.65 21: 189.16		 No 193.04 193.04 September 6, 2024
D-57,W-61,M-45 200: 171.73  100: 169.65
50: 177.09 21: 188.93		 No 194.57 194.57 September 5, 2024
D-54,W-60,M-44 200: 171.54  100: 169.21
50: 176.5 21: 188.66		 No 191.2 191.2 September 4, 2024
D-53,W-59,M-44 200: 171.37  100: 168.82
50: 176 21: 188.66		 No 192.69 192.69 September 3, 2024
D-58,W-60,M-45 200: 171.23  100: 168.42
50: 175.5 21: 188.7		 No 196.37 196.37 August 30, 2024
D-67,W-64,M-46 200: 171.02  100: 167.95
50: 174.84 21: 188.37		 No 199.62 199.62 August 29, 2024
D-67,W-63,M-46 200: 170.72  100: 167.33
50: 173.87 21: 187.31		 No 201.56 201.56 August 28, 2024
D-73,W-65,M-47 200: 170.45  100: 166.71
50: 172.88 21: 186.16		 No 202.59 202.59 August 27, 2024
D-72,W-63,M-46 200: 170.13  100: 165.99
50: 171.69 21: 184.48		 No 201.27 201.27 August 26, 2024
D-68,W-62,M-45 200: 169.79  100: 165.32
50: 170.56 21: 182.93		 No 196.3 196.3 August 23, 2024
D-71,W-63,M-46 200: 169.55  100: 164.74
50: 169.61 21: 181.78		 No 199 199 August 22, 2024
D-75,W-64,M-46 200: 169.29  100: 164.12
50: 168.55 21: 180.32		 No 199 199 August 21, 2024
D-73,W-63,M-45 200: 169  100: 163.43
50: 167.35 21: 178.46		 No 195.98 195.98 August 20, 2024
D-71,W-63,M-45 200: 168.75  100: 162.81
50: 166.25 21: 176.81		 No 193.3 193.3 August 19, 2024
D-75,W-63,M-45 200: 168.51  100: 162.21
50: 165.18 21: 175.15		 No 197.99 197.99 August 16, 2024
D-73,W-62,M-45 200: 168.26  100: 161.55
50: 163.98 21: 173.1		 No 192.48 192.48 August 15, 2024
D-70,W-61,M-44 200: 168.04  100: 160.96
50: 162.88 21: 171.23		 No 190.82 190.82 August 14, 2024
D-71,W-60,M-44 200: 167.85  100: 160.44
50: 161.91 21: 169.6		 No 191.5 191.5 August 13, 2024
D-75,W-59,M-45 200: 167.66  100: 159.9
50: 160.88 21: 167.75		 No 190.72 190.72 August 12, 2024
D-71,W-59,M-43 200: 167.45  100: 159.29
50: 159.69 21: 165.4		 No 184.65 184.65 August 9, 2024
D-72,W-60,M-43 200: 167.31  100: 158.81
50: 158.75 21: 163.58		 No 185.5 185.5 August 8, 2024
D-68,W-57,M-42 200: 167.16  100: 158.32
50: 157.76 21: 161.53		 No 182.23 182.23 August 7, 2024
D-64,W-55,M-40 200: 167.07  100: 157.95
50: 156.98 21: 159.93		 No 175.53 175.53 August 6, 2024
D-59,W-52,M-39 200: 167.03  100: 157.68
50: 156.4 21: 158.73		 No 167.99 167.99 August 5, 2024
D-57,W-52,M-39 200: 167.08  100: 157.51
50: 156.02 21: 158		 No 164.94 164.94 August 2, 2024
D-56,W-51,M-42 200: 167.14  100: 157.4
50: 155.72 21: 157.45		 No 167.75 167.75 August 1, 2024
D-61,W-53,M-42 200: 167.21  100: 157.3
50: 155.45 21: 156.94		 No 168.98 168.98 July 31, 2024
D-57,W-51,M-41 200: 167.35  100: 157.11
50: 154.92 21: 155.81		 No 161.87 161.87 July 29, 2024
D-60,W-51,M-41 200: 167.47  100: 157.03
50: 154.67 21: 155.27		 No 165.26 165.26 July 26, 2024
D-61,W-52,M-41 200: 167.54  100: 156.92
50: 154.35 21: 154.51		 No 164.55 164.55 July 25, 2024
D-61,W-52,M-42 200: 167.62  100: 156.79
50: 153.99 21: 153.59		 No 163.9 163.9 July 24, 2024
D-56,W-49,M-40 200: 167.69  100: 156.66
50: 153.6 21: 152.54		 No 157.96 157.96 July 23, 2024
D-61,W-48,M-41 200: 167.79  100: 156.64
50: 153.44 21: 152.01		 No 161.24 161.24 July 22, 2024
D-54,W-48,M-39 200: 167.92  100: 156.55
50: 153.13 21: 151.07		 No 155.77 155.77 July 19, 2024
D-50,W-47,M-39 200: 168.06  100: 156.59
50: 153.07 21: 150.69		 No 155.01 155.01 July 18, 2024
D-53,W-47,M-39 200: 168.24  100: 156.68
50: 153.11 21: 150.54		 No 156.77 156.77 July 17, 2024
D-52,W-47,M-39 200: 168.39  100: 156.74
50: 153.09 21: 150.22		 No 154.97 154.97 July 16, 2024
D-45,W-47,M-38 200: 168.54  100: 156.82
50: 153.09 21: 149.93		 No 151.22 151.22 July 15, 2024
D-51,W-47,M-39 200: 168.79  100: 157
50: 153.31 21: 150.16		 No 158.94 158.94 July 12, 2024
D-49,W-46,M-39 200: 168.95  100: 157.1
50: 153.36 21: 149.95		 No 152.67 152.67 July 11, 2024
D-42,W-44,M-37 200: 169.12  100: 157.23
50: 153.47 21: 149.89		 No 147.9 147.9 July 10, 2024
D-40,W-44,M-37 200: 169.33  100: 157.46
50: 153.78 21: 150.3		 No 146.2 146.2 July 9, 2024
D-40,W-44,M-37 200: 169.58  100: 157.72
50: 154.16 21: 150.91		 No 148.99 148.99 July 8, 2024
D-42,W-44,M-38 200: 169.79  100: 157.99
50: 154.56 21: 151.6		 No 149 149 July 5, 2024
D-43,W-45,M-38 200: 169.95  100: 158.21
50: 154.86 21: 152.08		 No 148.35 148.35 July 3, 2024
D-38,W-43,M-37 200: 170.17  100: 158.41
50: 155.14 21: 152.51		 No 145.69 145.69 July 2, 2024
D-39,W-43,M-36 200: 170.43  100: 158.71
50: 155.6 21: 153.41		 No 148.94 148.94 July 1, 2024
D-35,W-42,M-36 200: 170.61  100: 158.98
50: 156.04 21: 154.31		 No 145 145 June 28, 2024
D-38,W-43,M-37 200: 170.85  100: 159.31
50: 156.58 21: 155.53		 No 148 148 June 27, 2024
D-38,W-44,M-37 200: 171.07  100: 159.59
50: 157.03 21: 156.58		 No 150.22 150.22 June 26, 2024
D-42,W-45,M-39 200: 171.32  100: 159.85
50: 157.46 21: 157.65		 No 155.95 155.95 June 25, 2024
D-51,W-47,M-40 200: 171.52  100: 160.03
50: 157.73 21: 158.35		 No 162.39 162.39 June 24, 2024
D-47,W-47,M-39 200: 171.58  100: 160.05
50: 157.67 21: 158.26		 No 158.57 158.57 June 21, 2024
D-46,W-47,M-39 200: 171.7  100: 160.13
50: 157.73 21: 158.49		 No 156 156 June 20, 2024
D-46,W-47,M-39 200: 171.75  100: 160.22
50: 157.82 21: 158.8		 No 159.47 159.47 June 18, 2024
D-50,W-50,M-40 200: 171.92  100: 160.33
50: 157.95 21: 159.23		 No 165.29 165.29 June 17, 2024
D-54,W-50,M-41 200: 171.93  100: 160.34
50: 157.89 21: 159.21		 No 163.87 163.87 June 14, 2024
D-58,W-51,M-41 200: 171.97  100: 160.3
50: 157.7 21: 158.86		 No 168.02 168.02 June 13, 2024
D-60,W-52,M-42 200: 172.11  100: 160.2
50: 157.28 21: 157.92		 No 169.17 169.17 June 12, 2024
D-51,W-48,M-40 200: 171.97  100: 160.01
50: 156.91 21: 157.01		 No 158.69 158.69 June 11, 2024
D-49,W-47,M-39 200: 172.1  100: 160.04
50: 156.84 21: 156.84		 No 157.85 157.85 June 10, 2024
D-49,W-47,M-39 200: 172.16  100: 160.12
50: 156.87 21: 156.93		 No 159.37 159.37 June 7, 2024
D-50,W-48,M-40 200: 172.26  100: 160.2
50: 156.89 21: 156.99		 No 159.91 159.91 June 6, 2024
D-52,W-49,M-40 200: 172.35  100: 160.25
50: 156.86 21: 156.92		 No 159.18 159.18 June 5, 2024
D-48,W-47,M-39 200: 172.43  100: 160.27
50: 156.77 21: 156.7		 No 155.35 155.35 June 4, 2024
D-38,W-44,M-37 200: 172.6  100: 160.38
50: 156.84 21: 156.87		 No 150.94 150.94 June 3, 2024
D-40,W-44,M-37 200: 172.77  100: 160.66
50: 157.28 21: 157.99		 No 155.05 155.05 May 31, 2024
D-45,W-46,M-38 200: 172.97  100: 160.9
50: 157.62 21: 158.95		 No 155.83 155.83 May 30, 2024
D-41,W-45,M-37 200: 173.11  100: 161.03
50: 157.76 21: 159.44		 No 152.12 152.12 May 29, 2024
D-43,W-46,M-37 200: 173.28  100: 161.23
50: 158.02 21: 160.3		 No 154.39 154.39 May 28, 2024
D-42,W-46,M-38 200: 173.42  100: 161.39
50: 158.22 21: 161.06		 No 156.24 156.24 May 24, 2024
D-45,W-46,M-39 200: 173.57  100: 161.56
50: 158.45 21: 161.94		 No 164.13 164.13 May 23, 2024
D-58,W-51,M-41 200: 173.7  100: 161.67
50: 158.54 21: 162.54		 No 171.76 171.76 May 22, 2024
D-58,W-51,M-41 200: 173.72  100: 161.54
50: 158.16 21: 161.98		 No 171.63 171.63 May 21, 2024
D-67,W-53,M-42 200: 173.78  100: 161.43
50: 157.78 21: 161.41		 No 175.63 175.63 May 20, 2024
D-66,W-53,M-42 200: 173.7  100: 161.17
50: 157.11 21: 160.05		 No 176 176 May 17, 2024
D-65,W-53,M-41 200: 173.67  100: 160.93
50: 156.46 21: 158.7		 No 172.3 172.3 May 16, 2024
D-60,W-50,M-40 200: 173.67  100: 160.73
50: 155.87 21: 157.4		 No 165.27 165.27 May 15, 2024
D-56,W-49,M-39 200: 173.73  100: 160.64
50: 155.5 21: 156.62		 No 163.72 163.72 May 14, 2024
D-58,W-49,M-39 200: 173.86  100: 160.64
50: 155.29 21: 156.18		 No 164.17 164.17 May 13, 2024
D-57,W-49,M-40 200: 173.91  100: 160.61
50: 155 21: 155.55		 No 166.3 166.3 May 10, 2024
D-67,W-52,M-41 200: 173.99  100: 160.6
50: 154.75 21: 154.96		 No 169.38 169.38 May 9, 2024
D-64,W-50,M-40 200: 174  100: 160.43
50: 154.19 21: 153.52		 No 168.46 168.46 May 8, 2024
D-60,W-48,M-39 200: 174.05  100: 160.35
50: 153.77 21: 152.37		 No 164.4 164.4 May 7, 2024
D-63,W-49,M-39 200: 174.19  100: 160.34
50: 153.49 21: 151.51		 No 164.82 164.82 May 6, 2024
D-63,W-49,M-39 200: 174.21  100: 160.3
50: 153.13 21: 150.36		 No 162.51 162.51 May 3, 2024
D-63,W-49,M-39 200: 174.27  100: 160.26
50: 152.75 21: 149.1		 No 164.6 164.6 May 2, 2024
D-58,W-47,M-37 200: 174.33  100: 160.22
50: 152.38 21: 147.75		 No 157.89 157.89 May 1, 2024
D-56,W-46,M-37 200: 174.44  100: 160.29
50: 152.21 21: 146.82		 No 156.64 156.64 April 30, 2024
D-59,W-46,M-38 200: 174.64  100: 160.42
50: 152.13 21: 146.07		 No 157.89 157.89 April 29, 2024
D-57,W-46,M-38 200: 174.68  100: 160.49
50: 151.96 21: 144.97		 No 154.47 154.47 April 26, 2024
D-52,W-44,M-37 200: 174.84  100: 160.63
50: 151.89 21: 144.07		 No 152.83 152.83 April 25, 2024
D-47,W-42,M-37 200: 175.03  100: 160.87
50: 152.02 21: 143.59		 No 146.22 146.22 April 24, 2024
D-41,W-40,M-36 200: 175.27  100: 161.21
50: 152.35 21: 143.54		 No 142.22 142.22 April 23, 2024
D-29,W-35,M-35 200: 175.64  100: 161.66
50: 152.89 21: 144.02		 No 133.08 133.08 April 22, 2024
D-26,W-35,M-38 200: 173.57  100: 162.26
50: 153.79 21: 145.39		 No 130.85 130.85 April 19, 2024
D-28,W-36,M-39 200: 174.01  100: 162.93
50: 154.78 21: 147.06		 No 136 136 April 18, 2024
D-28,W-36,M-39 200: 174.43  100: 163.55
50: 155.71 21: 148.65		 No 134.4 134.4 April 17, 2024
D-29,W-36,M-39 200: 180.45  100: 164.51
50: 156.69 21: 150.42		 No 137.71 137.71 April 16, 2024
D-32,W-38,M-39 200: 180.92  100: 165.13
50: 157.61 21: 152.14		 No 142.63 142.63 April 15, 2024
D-34,W-38,M-40 200: 181.46  100: 165.7
50: 158.4 21: 153.59		 No 146.8 146.8 April 12, 2024
2024 © SwingIdea.eu