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

(TSV: BGF )

0.0300 -0.0050 (-14.29%)
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 (%)
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%)
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%)
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.