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 31, 2020 0.1550 0.2100 0.1550 0.1650 65,100 +0.01(+3.13%)
Aug 28, 2020 0.1700 0.1700 0.1600 0.1600 44,288 -0.01(-5.88%)
Aug 27, 2020 0.1650 0.1700 0.1650 0.1700 14,240 +0.01(+3.03%)
Aug 26, 2020 0.1700 0.1700 0.1650 0.1650 4,000 -0.01(-2.94%)
Aug 25, 2020 0.1650 0.1700 0.1650 0.1700 20,500 +0.01(+6.25%)
Aug 24, 2020 0.1750 0.1750 0.1600 0.1600 88,159 -0.02(-11.11%)
Aug 21, 2020 0.1700 0.1800 0.1700 0.1800 33,000 +0.01(+5.88%)
Aug 20, 2020 0.1700 0.1700 0.1700 0.1700 9,500 +0.00(+0.00%)
Aug 19, 2020 0.1700 0.2000 0.1700 0.1700 56,075 +0.00(+0.00%)
Aug 18, 2020 0.1750 0.1750 0.1700 0.1700 18,500 +0.00(+0.00%)
Aug 17, 2020 0.1700 0.1700 0.1650 0.1700 27,000 +0.00(+0.00%)
Aug 14, 2020 0.1650 0.1700 0.1600 0.1700 9,100 +0.00(+0.00%)
Aug 13, 2020 0.1900 0.1900 0.1650 0.1700 58,592 -0.01(-5.56%)
Aug 12, 2020 0.1750 0.1800 0.1750 0.1800 20,999 +0.02(+12.50%)
Aug 11, 2020 0.2000 0.2000 0.1600 0.1600 120,046 -0.05(-23.81%)
Aug 10, 2020 0.2100 0.2100 0.2100 0.2100 800 +0.00(+0.00%)
Aug 07, 2020 0.2200 0.2200 0.2100 0.2100 71,800 +0.01(+5.00%)
Aug 06, 2020 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
Aug 05, 2020 0.1800 0.2200 0.1800 0.2100 278,970 +0.03(+16.67%)
Aug 04, 2020 0.1500 0.1800 0.1500 0.1800 203,045 +0.02(+12.50%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2020 0.1750 0.1750 0.1600 0.1600 46,838 -0.02(-11.11%)
Jul 29, 2020 0.1650 0.1800 0.1600 0.1800 22,500 +0.01(+5.88%)
Jul 28, 2020 0.1700 0.1700 0.1650 0.1700 96,077 +0.01(+3.03%)
Jul 27, 2020 0.1600 0.1650 0.1600 0.1650 85,014 +0.01(+3.13%)
Jul 24, 2020 0.1600 0.1600 0.1550 0.1600 75,000 +0.00(+0.00%)
Jul 23, 2020 0.1650 0.1650 0.1600 0.1600 20,104 -0.01(-8.57%)
Jul 22, 2020 0.1700 0.1750 0.1650 0.1750 92,545 +0.01(+9.37%)
Jul 21, 2020 0.1600 0.1700 0.1600 0.1600 41,999 +0.01(+3.23%)
Jul 20, 2020 0.1500 0.1550 0.1500 0.1550 2,701 +0.00(+0.00%)
Jul 17, 2020 0.1550 0.1550 0.1550 413 +0.00(+0.00%)
Jul 16, 2020 0.1450 0.1550 0.1450 0.1550 12,500 +0.02(+14.81%)
Jul 15, 2020 0.1600 0.1600 0.1350 0.1350 25,500 -0.02(-15.62%)
Jul 14, 2020 0.1650 0.1650 0.1500 0.1600 57,680 -0.01(-3.03%)
Jul 13, 2020 0.1800 0.1800 0.1650 0.1650 52,573 -0.01(-8.33%)
Jul 10, 2020 0.1900 0.1900 0.1800 0.1800 54,000 +0.00(+0.00%)
Jul 09, 2020 0.1800 0.1800 0.1700 0.1800 73,636 +0.01(+5.88%)
Jul 08, 2020 0.1850 0.1900 0.1700 0.1700 82,370 -0.01(-5.56%)
Jul 07, 2020 0.1650 0.1800 0.1500 0.1800 142,450 +0.01(+9.09%)
Jul 06, 2020 0.1900 0.1900 0.1600 0.1650 70,500 +0.00(+0.00%)
Jul 03, 2020 0.1400 0.2200 0.1200 0.1650 346,412 +0.03(+22.22%)
Jul 02, 2020 0.1350 0.1350 0.1250 0.1350 42,350 +0.00(+0.00%)
Jun 30, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 29, 2020 0.1350 0.1350 0.1300 0.1300 40,685 +0.00(+0.00%)
Jun 26, 2020 0.1300 0.1300 0.1300 0.1300 46,000 -0.01(-3.70%)
Jun 25, 2020 0.1250 0.1350 0.1250 0.1350 25,500 +0.02(+17.39%)
Jun 24, 2020 0.1100 0.1150 0.1100 0.1150 153,046 -0.00(-4.17%)
Jun 23, 2020 0.1200 0.1200 0.1200 0.1200 35,100 -0.02(-11.11%)
Jun 22, 2020 0.1250 0.1350 0.1100 0.1350 90,500 +0.01(+3.85%)
Jun 19, 2020 0.1250 0.1300 0.1250 0.1300 5,797 +0.00(+0.00%)
Jun 18, 2020 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Jun 17, 2020 0.1350 0.1350 0.1300 0.1300 24,986 -0.01(-3.70%)
Jun 16, 2020 0.1350 0.1400 0.1350 0.1350 28,414 +0.01(+8.00%)
Jun 15, 2020 0.1150 0.1350 0.1150 0.1250 121,255 +0.01(+13.64%)
Jun 12, 2020 0.1100 0.1100 0.1100 0.1100 16,029 +0.01(+10.00%)
Jun 11, 2020 0.0950 0.1000 0.0950 0.1000 81,097 +0.01(+5.26%)
Jun 10, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Jun 09, 2020 0.0900 0.0950 0.0900 0.0950 10,063 +0.01(+5.56%)
Jun 08, 2020 0.0900 0.0900 0.0900 0.0900 30,500 +0.00(+0.00%)
Jun 05, 2020 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-5.26%)
Jun 04, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jun 03, 2020 0.1000 0.1000 0.0950 0.0950 78,000 -0.01(-5.00%)
Jun 02, 2020 0.1000 0.1050 0.1000 0.1000 15,677 +0.00(+0.00%)
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.