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

(TSV: BGF )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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, 2021 0.1450 0.1450 0.1450 0.1450 700 -0.01(-3.33%)
Aug 30, 2021 0.1500 0.1500 0.1500 0.1500 9,304 +0.00(+0.00%)
Aug 27, 2021 0.1450 0.1500 0.1450 0.1500 23,000 +0.00(+0.00%)
Aug 26, 2021 0.1450 0.1500 0.1450 0.1500 12,000 +0.01(+3.45%)
Aug 25, 2021 0.1550 0.1550 0.1450 0.1450 267,300 -0.01(-6.45%)
Aug 24, 2021 0.1550 0.1550 0.1550 0.1550 80,500 +0.00(+0.00%)
Aug 23, 2021 0.1600 0.1600 0.1550 0.1550 85,838 +0.00(+0.00%)
Aug 20, 2021 0.1600 0.1600 0.1500 0.1550 50,141 -0.01(-3.13%)
Aug 19, 2021 0.1700 0.1700 0.1600 0.1600 176,176 -0.01(-5.88%)
Aug 18, 2021 0.1750 0.1800 0.1650 0.1700 59,500 -0.02(-12.82%)
Aug 17, 2021 0.1900 0.1950 0.1850 0.1950 12,000 +0.00(+0.00%)
Aug 16, 2021 0.1850 0.2000 0.1850 0.1950 12,300 +0.01(+2.63%)
Aug 13, 2021 0.2050 0.2050 0.1900 0.1900 36,918 -0.02(-9.52%)
Aug 12, 2021 0.2300 0.2300 0.2000 0.2100 55,500 +0.01(+5.00%)
Aug 11, 2021 0.2150 0.2200 0.2000 0.2000 123,800 -0.01(-6.98%)
Aug 10, 2021 0.1900 0.2250 0.1900 0.2150 96,000 +0.05(+30.30%)
Aug 09, 2021 0.1650 0.1650 0.1550 0.1650 39,000 +0.01(+3.13%)
Aug 06, 2021 0.1450 0.1600 0.1400 0.1600 104,150 +0.02(+10.34%)
Aug 05, 2021 0.1450 0.1450 0.1450 0.1450 610 +0.00(+0.00%)
Aug 04, 2021 0.1500 0.1500 0.1450 0.1450 15,000 -0.02(-9.38%)
Aug 03, 2021 0.1650 0.1650 0.1600 0.1600 39,512 +0.00(+0.00%)
Jul 30, 2021 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jul 29, 2021 0.1400 0.1450 0.1300 0.1400 130,073 +0.01(+3.70%)
Jul 28, 2021 0.1400 0.1450 0.1200 0.1350 195,900 -0.01(-3.57%)
Jul 27, 2021 0.1450 0.1450 0.1350 0.1400 43,500 -0.00(-3.45%)
Jul 26, 2021 0.1450 0.1450 0.1450 0.1450 10,012 +0.00(+0.00%)
Jul 23, 2021 0.1550 0.1550 0.1400 0.1450 168,500 -0.01(-3.33%)
Jul 22, 2021 0.1550 0.1550 0.1500 0.1500 61,500 +0.00(+0.00%)
Jul 21, 2021 0.1550 0.1550 0.1500 0.1500 73,320 +0.00(+0.00%)
Jul 20, 2021 0.1600 0.1600 0.1500 0.1500 104,650 +0.00(+0.00%)
Jul 19, 2021 0.1600 0.1600 0.1500 0.1500 79,100 -0.01(-6.25%)
Jul 16, 2021 0.1800 0.1850 0.1600 0.1600 87,600 -0.02(-11.11%)
Jul 15, 2021 0.1850 0.1850 0.1800 0.1800 51,000 -0.01(-2.70%)
Jul 14, 2021 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Jul 13, 2021 0.1900 0.1900 0.1800 0.1850 9,500 +0.00(+0.00%)
Jul 12, 2021 0.1800 0.1850 0.1700 0.1850 72,544 +0.01(+2.78%)
Jul 09, 2021 0.1700 0.1800 0.1700 0.1800 205,001 +0.01(+5.88%)
Jul 08, 2021 0.1750 0.1750 0.1700 0.1700 111,000 +0.00(+0.00%)
Jul 07, 2021 0.1850 0.1850 0.1650 0.1700 71,810 -0.01(-8.11%)
Jul 06, 2021 0.1800 0.1850 0.1800 0.1850 15,500 +0.00(+0.00%)
Jul 05, 2021 0.1850 0.1850 0.1750 0.1850 300,797 -0.01(-2.63%)
Jul 02, 2021 0.2000 0.2000 0.1850 0.1900 72,990 -0.01(-7.32%)
Jun 30, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 29, 2021 0.2100 0.2200 0.1950 0.2050 350,338 -0.01(-2.38%)
Jun 28, 2021 0.2200 0.2250 0.2100 0.2100 56,760 -0.01(-4.55%)
Jun 25, 2021 0.2200 0.2300 0.2200 0.2200 84,700 -0.01(-6.38%)
Jun 24, 2021 0.2400 0.2400 0.2200 0.2350 37,700 -0.01(-2.08%)
Jun 23, 2021 0.2400 0.2400 0.2400 0.2400 9,000 -0.01(-4.00%)
Jun 22, 2021 0.2500 0.2500 0.2500 0.2500 20,200 -0.01(-3.85%)
Jun 21, 2021 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jun 18, 2021 0.2700 0.2700 0.2500 0.2500 174,000 +0.02(+6.38%)
Jun 17, 2021 0.2450 0.2450 0.2300 0.2350 53,784 -0.02(-7.84%)
Jun 16, 2021 0.2600 0.2600 0.2400 0.2550 90,000 -0.02(-7.27%)
Jun 15, 2021 0.2750 0.2750 0.2750 0.2750 1,886 +0.00(+0.00%)
Jun 14, 2021 0.2750 0.2750 0.2750 0.2750 5,400 +0.01(+1.85%)
Jun 11, 2021 0.2800 0.2850 0.2700 0.2700 42,690 -0.01(-3.57%)
Jun 10, 2021 0.2650 0.2800 0.2650 0.2800 53,294 +0.01(+3.70%)
Jun 09, 2021 0.2800 0.2850 0.2700 0.2700 120,307 +0.01(+1.89%)
Jun 08, 2021 0.2850 0.2850 0.2650 0.2650 89,436 -0.02(-7.02%)
Jun 07, 2021 0.2950 0.3050 0.2850 0.2850 26,800 -0.01(-1.72%)
Jun 04, 2021 0.2800 0.3150 0.2800 0.2900 25,857 +0.01(+1.75%)
Jun 03, 2021 30.50 0.3050 0.2800 0.2850 6,150,000 -0.01(-3.39%)
Jun 02, 2021 0.3100 0.3100 0.2750 0.2950 30,500 -0.02(-4.84%)
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.