Skip to main content
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 (%)
Mar 27, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 26, 2020 0.1000 0.1000 0.0900 0.0900 1,582 -0.01(-14.29%)
Mar 25, 2020 0.1050 0.1150 0.1050 0.1050 47,242 +0.01(+10.53%)
Mar 24, 2020 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+18.75%)
Mar 23, 2020 0.0900 0.0900 0.0800 0.0800 41,239 -0.02(-20.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 18, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 17, 2020 0.0950 0.0950 0.0600 0.0900 67,000 -0.01(-5.26%)
Mar 16, 2020 0.0800 0.0950 0.0800 0.0950 45,553 -0.01(-5.00%)
Mar 13, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Mar 12, 2020 0.1050 0.1050 0.1000 0.1000 50,479 -0.00(-4.76%)
Mar 10, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Mar 09, 2020 0.1000 0.1000 0.0950 0.1000 5,404 -0.01(-13.04%)
Mar 06, 2020 0.1150 0.1150 0.1150 0.1150 1,000 -0.00(-4.17%)
Mar 02, 2020 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Feb 28, 2020 0.1200 0.1350 0.1050 0.1350 41,200 +0.01(+8.00%)
Feb 26, 2020 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 24, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 21, 2020 0.1350 0.1500 0.1300 0.1300 44,000 +0.00(+0.00%)
Feb 19, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 18, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Feb 14, 2020 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 13, 2020 0.1350 0.1450 0.1350 0.1450 29,242 +0.01(+7.41%)
Feb 12, 2020 0.1350 0.1350 0.1350 0.1350 65,000 +0.00(+0.00%)
Feb 11, 2020 0.1350 0.1350 0.1350 0.1350 1,201 +0.00(+0.00%)
Feb 07, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 06, 2020 0.1500 0.1500 0.1400 0.1400 54,250 +0.00(+0.00%)
Feb 04, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 03, 2020 0.1300 0.1450 0.1300 0.1400 12,200 +0.02(+12.00%)
Jan 31, 2020 0.1250 0.1250 0.1250 0.1250 18,000 +0.01(+4.17%)
Jan 30, 2020 0.1250 0.1250 0.1200 0.1200 13,000 +0.00(+0.00%)
Jan 29, 2020 0.1350 0.1350 0.1200 0.1200 77,925 -0.01(-7.69%)
Jan 28, 2020 0.1400 0.1400 0.1300 0.1300 21,394 -0.01(-7.14%)
Jan 27, 2020 0.1450 0.1450 0.1400 0.1400 184,900 +0.00(+0.00%)
Jan 24, 2020 0.1350 0.1400 0.1350 0.1400 2,000 +0.01(+7.69%)
Jan 23, 2020 0.1300 0.1300 0.1300 0.1300 29,300 -0.02(-13.33%)
Jan 22, 2020 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+11.11%)
Jan 21, 2020 0.1400 0.1500 0.1350 0.1350 9,220 -0.01(-10.00%)
Jan 20, 2020 0.1200 0.1500 0.1200 0.1500 38,010 +0.03(+25.00%)
Jan 17, 2020 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
Jan 16, 2020 0.1300 0.1300 0.1300 0.1300 2,250 +0.00(+0.00%)
Jan 15, 2020 0.1300 0.1300 0.1250 0.1300 65,903 -0.01(-3.70%)
Jan 14, 2020 0.1400 0.1400 0.1350 0.1350 12,000 +0.01(+3.85%)
Jan 13, 2020 0.1350 0.1350 0.1300 0.1300 78,089 -0.01(-7.14%)
Jan 10, 2020 0.1650 0.1700 0.1400 0.1400 58,000 +0.00(+0.00%)
Jan 08, 2020 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Jan 07, 2020 0.1850 0.1900 0.1800 0.1800 42,000 +0.01(+2.86%)
Jan 06, 2020 0.1350 0.2000 0.1350 0.1750 232,614 +0.03(+20.69%)
Jan 03, 2020 0.1250 0.1450 0.1250 0.1450 225,330 +0.02(+20.83%)
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.