Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BGF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 29, 2019 0.1250 0.1300 0.1250 0.1300 4,102 +0.01(+4.00%)
Aug 28, 2019 0.1350 0.1350 0.1250 0.1250 10,000 +0.00(+0.00%)
Aug 26, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Aug 23, 2019 0.1300 0.1300 0.1300 0.1300 5,669 -0.01(-7.14%)
Aug 22, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 21, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 20, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 19, 2019 0.1500 0.1500 0.1400 0.1400 44,359 -0.01(-6.67%)
Aug 16, 2019 0.1400 0.1500 0.1400 0.1500 1,458 -0.01(-3.23%)
Aug 15, 2019 0.1550 0.1550 0.1400 0.1550 7,250 +0.00(+0.00%)
Aug 14, 2019 0.1600 0.1600 0.1300 0.1550 63,000 +0.01(+6.90%)
Aug 13, 2019 0.1450 0.1500 0.1450 0.1450 70,648 +0.00(+0.00%)
Aug 12, 2019 0.1400 0.1450 0.1300 0.1450 52,189 +0.00(+3.57%)
Aug 09, 2019 0.1400 0.1400 0.1400 0.1400 5,371 +0.00(+0.00%)
Aug 08, 2019 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Aug 07, 2019 0.1350 0.1400 0.1350 0.1400 8,000 +0.01(+3.70%)
Aug 06, 2019 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+3.85%)
Aug 02, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 01, 2019 0.1300 0.1300 0.1300 0.1300 47,900 +0.01(+4.00%)
Jul 31, 2019 0.1150 0.1250 0.1150 0.1250 16,000 +0.01(+13.64%)
Jul 30, 2019 0.1550 0.1550 0.1100 0.1100 275,562 -0.04(-26.67%)
Jul 29, 2019 0.1150 0.1750 0.1150 0.1500 331,787 +0.05(+50.00%)
Jul 26, 2019 0.1000 0.1000 0.1000 0.1000 1,587 +0.01(+11.11%)
Jul 25, 2019 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-10.00%)
Jul 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 22, 2019 0.1000 0.1000 0.1000 0.1000 5,019 +0.00(+0.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 16, 2019 0.1000 0.1000 0.1000 0.1000 28,630 +0.00(+0.00%)
Jul 15, 2019 0.1050 0.1050 0.1000 0.1000 7,000 -0.01(-9.09%)
Jul 12, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Jul 11, 2019 0.1050 0.1100 0.1050 0.1050 11,000 +0.00(+5.00%)
Jul 10, 2019 0.1050 0.1100 0.1000 0.1000 5,500 +0.00(+0.00%)
Jul 09, 2019 0.1050 0.1050 0.1000 0.1000 24,500 -0.00(-4.76%)
Jul 08, 2019 0.1100 0.1100 0.1000 0.1050 30,000 -0.01(-12.50%)
Jul 05, 2019 0.1250 0.1250 0.1100 0.1200 45,000 +0.00(+0.00%)
Jul 04, 2019 0.1200 0.1200 0.1000 0.1200 13,500 +0.00(+0.00%)
Jul 03, 2019 0.1250 0.1250 0.1200 0.1200 8,000 -0.01(-4.00%)
Jul 02, 2019 0.1200 0.1250 0.1200 0.1250 7,000 +0.01(+4.17%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 27, 2019 0.1050 0.1050 0.1050 432 +0.00(+0.00%)
Jun 26, 2019 0.1000 0.1050 0.1000 0.1050 8,300 +0.00(+5.00%)
Jun 25, 2019 0.1000 0.1000 0.1000 0.1000 5,380 -0.00(-4.76%)
Jun 24, 2019 0.1150 0.1150 0.1050 0.1050 10,499 -0.01(-4.55%)
Jun 21, 2019 0.1050 0.1100 0.1000 0.1100 28,000 +0.02(+22.22%)
Jun 20, 2019 0.1000 0.1000 0.0900 0.0900 4,000 -0.01(-14.29%)
Jun 19, 2019 0.1050 0.1050 0.1050 0.1050 5,500 -0.01(-12.50%)
Jun 14, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 13, 2019 0.1100 0.1100 0.1100 0.1100 3,920 +0.01(+4.76%)
Jun 12, 2019 0.1050 0.1050 0.1050 0.1050 2,800 +0.00(+5.00%)
Jun 11, 2019 0.1250 0.1250 0.1000 0.1000 26,000 -0.03(-23.08%)
Jun 10, 2019 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jun 06, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 05, 2019 0.1250 0.1300 0.1250 0.1300 1,500 +0.00(+0.00%)
Jun 04, 2019 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.