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 (%)
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%)
Jun 01, 2020 0.0950 0.1000 0.0950 0.1000 21,681 +0.01(+5.26%)
May 29, 2020 0.1000 0.1000 0.0950 0.0950 65,500 -0.01(-5.00%)
May 28, 2020 0.1000 0.1000 0.0950 0.1000 133,560 +0.00(+0.00%)
May 27, 2020 0.1000 0.1000 0.1000 0.1000 1,600 +0.00(+0.00%)
May 26, 2020 0.1100 0.1100 0.1000 0.1000 105,000 +0.00(+0.00%)
May 25, 2020 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+11.11%)
May 22, 2020 0.0950 0.0950 0.0900 0.0900 32,500 -0.01(-10.00%)
May 21, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 20, 2020 0.1000 0.1000 0.0950 0.1000 30,131 +0.01(+5.26%)
May 19, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
May 15, 2020 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
May 14, 2020 0.1100 0.1100 0.1000 0.1000 48,300 -0.01(-9.09%)
May 13, 2020 0.1050 0.1100 0.1050 0.1100 33,000 +0.01(+10.00%)
May 11, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 08, 2020 0.0950 0.0950 0.0950 0.0950 18,500 -0.01(-13.64%)
May 06, 2020 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
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.