Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BGF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, Jun 13, 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 (%)
Oct 30, 2020 0.1250 0.1300 0.1250 0.1300 33,300 +0.01(+8.33%)
Oct 29, 2020 0.1200 0.1200 0.1100 0.1200 365,862 +0.00(+0.00%)
Oct 28, 2020 0.1300 0.1300 0.1000 0.1200 218,661 -0.02(-14.29%)
Oct 27, 2020 0.1400 0.1400 0.1400 0.1400 12,000 +0.01(+7.69%)
Oct 26, 2020 0.1450 0.1450 0.1300 0.1300 11,979 -0.01(-10.34%)
Oct 23, 2020 0.1500 0.1500 0.1450 0.1450 3,000 -0.01(-3.33%)
Oct 22, 2020 0.1500 0.1500 0.1500 0.1500 10,499 -0.01(-3.23%)
Oct 20, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 19, 2020 0.1500 0.1500 0.1500 0.1500 3,220 -0.02(-14.29%)
Oct 16, 2020 0.1750 0.1750 0.1750 116 +0.00(+0.00%)
Oct 15, 2020 0.1750 0.1750 0.1750 0.1750 8,094 +0.00(+0.00%)
Oct 14, 2020 0.1500 0.1800 0.1500 0.1750 45,064 +0.01(+9.37%)
Oct 13, 2020 0.1600 0.1600 0.1600 0.1600 15,647 -0.01(-3.03%)
Oct 09, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 08, 2020 0.1550 0.1650 0.1550 0.1650 38,700 +0.01(+6.45%)
Oct 07, 2020 0.1550 0.1700 0.1550 0.1550 7,000 -0.01(-3.13%)
Oct 06, 2020 0.1600 0.1600 0.1600 0.1600 15,000 -0.01(-5.88%)
Oct 05, 2020 0.1600 0.1700 0.1600 0.1700 15,180 +0.02(+9.68%)
Oct 02, 2020 0.1550 0.1550 0.1550 0.1550 1,350 +0.00(+0.00%)
Oct 01, 2020 0.1650 0.1650 0.1400 0.1550 22,920 +0.01(+6.90%)
Sep 30, 2020 0.1400 0.1500 0.1300 0.1450 39,500 -0.01(-6.45%)
Sep 29, 2020 0.1550 0.1750 0.1400 0.1550 29,460 +0.01(+6.90%)
Sep 28, 2020 0.1650 0.1650 0.1450 0.1450 4,500 -0.01(-3.33%)
Sep 25, 2020 0.1450 0.1750 0.1150 0.1500 120,804 +0.00(+0.00%)
Sep 24, 2020 0.1500 0.1500 0.1500 0.1500 20,200 -0.01(-3.23%)
Sep 23, 2020 0.1550 0.1550 0.1550 0.1550 20,000 -0.01(-3.13%)
Sep 22, 2020 0.1600 0.1650 0.1550 0.1600 67,250 -0.01(-5.88%)
Sep 16, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Sep 15, 2020 0.1600 0.1650 0.1600 0.1650 16,000 +0.01(+3.13%)
Sep 14, 2020 0.1700 0.1700 0.1600 0.1600 86,884 -0.01(-5.88%)
Sep 11, 2020 0.1700 0.1800 0.1700 0.1700 126,638 +0.00(+0.00%)
Sep 10, 2020 0.1800 0.1850 0.1700 0.1700 21,854 -0.01(-5.56%)
Sep 09, 2020 0.1800 0.1800 0.1800 0.1800 5,402 +0.01(+5.88%)
Sep 08, 2020 0.1700 0.1700 0.1700 0.1700 13,600 -0.01(-5.56%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Sep 02, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 01, 2020 0.1650 0.1750 0.1650 0.1750 15,500 +0.01(+6.06%)
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%)
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.