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

(TSV: BGF )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 23, 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 (%)
May 31, 2021 0.3050 0.3350 0.3000 0.3000 77,210 +0.02(+5.26%)
May 28, 2021 0.3150 0.3150 0.2850 0.2850 26,860 -0.03(-9.52%)
May 27, 2021 0.3400 0.3400 0.3050 0.3150 15,012 +0.01(+1.61%)
May 25, 2021 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
May 21, 2021 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
May 20, 2021 0.3400 0.3400 0.2800 0.3000 24,500 -0.03(-9.09%)
May 19, 2021 0.3400 0.3400 0.3050 0.3300 76,405 +0.00(+0.00%)
May 18, 2021 0.3400 0.3500 0.3100 0.3300 145,558 +0.03(+10.00%)
May 17, 2021 0.2650 0.3200 0.2500 0.3000 139,576 +0.07(+30.43%)
May 13, 2021 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
May 12, 2021 0.2300 0.2650 0.2200 0.2200 39,500 +0.01(+4.76%)
May 11, 2021 0.2100 0.2100 0.2100 0.2100 2,400 +0.00(+0.00%)
May 10, 2021 0.2450 0.2700 0.2100 0.2100 74,956 -0.04(-16.00%)
May 07, 2021 0.2100 0.2500 0.2100 0.2500 101,000 +0.06(+31.58%)
May 06, 2021 0.1900 0.1900 0.1900 0.1900 1,075 +0.00(+0.00%)
May 05, 2021 0.1950 0.1950 0.1850 0.1900 14,923 -0.01(-5.00%)
May 04, 2021 0.2000 0.2000 0.2000 0.2000 17,100 +0.00(+0.00%)
May 03, 2021 0.2100 0.2100 0.2000 0.2000 9,250 -0.01(-4.76%)
Apr 30, 2021 0.1950 0.2100 0.1950 0.2100 16,800 +0.01(+5.00%)
Apr 29, 2021 0.1950 0.2000 0.1950 0.2000 2,000 -0.01(-4.76%)
Apr 28, 2021 0.2300 0.2300 0.2100 0.2100 32,000 -0.02(-8.70%)
Apr 27, 2021 0.2300 0.2300 0.2300 0.2300 25,500 +0.03(+15.00%)
Apr 26, 2021 0.2050 0.2200 0.1800 0.2000 155,210 +0.00(+0.00%)
Apr 23, 2021 0.2350 0.2350 0.2000 0.2000 11,914 -0.00(-2.44%)
Apr 22, 2021 0.2050 0.2100 0.2000 0.2050 44,500 +0.01(+5.13%)
Apr 21, 2021 0.1800 0.2000 0.1800 0.1950 43,600 -0.01(-2.50%)
Apr 20, 2021 0.1750 0.2150 0.1750 0.2000 78,461 -0.01(-6.98%)
Apr 19, 2021 0.2400 0.2400 0.2150 0.2150 76,015 -0.03(-12.24%)
Apr 16, 2021 0.2600 0.2700 0.2250 0.2450 94,967 -0.02(-7.55%)
Apr 15, 2021 0.2650 0.2650 0.2650 0.2650 5,000 -0.01(-1.85%)
Apr 14, 2021 0.2650 0.2950 0.2650 0.2700 67,913 +0.01(+1.89%)
Apr 13, 2021 0.3300 0.3300 0.2600 0.2650 397,895 +0.03(+10.42%)
Apr 12, 2021 0.2450 0.2450 0.2400 0.2400 8,300 -0.01(-4.00%)
Apr 09, 2021 0.2400 0.2500 0.2400 0.2500 18,000 +0.00(+0.00%)
Apr 08, 2021 0.2450 0.2500 0.2450 0.2500 29,000 +0.00(+0.00%)
Apr 07, 2021 0.2500 0.2500 0.2100 0.2500 110,104 +0.00(+0.00%)
Apr 06, 2021 0.2750 0.2750 0.2500 0.2500 20,750 -0.03(-9.09%)
Apr 05, 2021 0.2750 0.2750 0.2750 0.2750 4,300 +0.00(+0.00%)
Apr 01, 2021 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Mar 31, 2021 0.2450 0.2700 0.2450 0.2700 4,500 +0.02(+8.00%)
Mar 30, 2021 0.2500 0.2600 0.2500 0.2500 7,552 -0.01(-1.96%)
Mar 26, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 25, 2021 0.2500 0.2550 0.2500 0.2550 4,740 +0.01(+2.00%)
Mar 24, 2021 0.2600 0.2600 0.2500 0.2500 44,200 -0.02(-7.41%)
Mar 23, 2021 0.2800 0.2900 0.2700 0.2700 75,550 +0.00(+0.00%)
Mar 22, 2021 0.2700 0.2850 0.2700 0.2700 22,221 -0.01(-3.57%)
Mar 19, 2021 0.2800 0.2800 0.2800 0.2800 6,140 +0.02(+5.66%)
Mar 18, 2021 0.2850 0.3000 0.2650 0.2650 49,415 -0.02(-8.62%)
Mar 17, 2021 0.3200 0.3200 0.2900 0.2900 49,250 +0.01(+1.75%)
Mar 16, 2021 0.3000 0.3000 0.2850 0.2850 9,000 -0.03(-8.06%)
Mar 15, 2021 0.3250 0.3250 0.2850 0.3100 201,115 -0.01(-3.13%)
Mar 12, 2021 0.3400 0.3400 0.3200 0.3200 29,727 +0.00(+0.00%)
Mar 11, 2021 0.3600 0.3600 0.3200 0.3200 40,490 -0.03(-8.57%)
Mar 10, 2021 0.3300 0.4000 0.3300 0.3500 94,805 +0.03(+9.37%)
Mar 09, 2021 0.3150 0.3250 0.3100 0.3200 32,195 +0.01(+3.23%)
Mar 08, 2021 0.2700 0.3100 0.2700 0.3100 64,631 +0.04(+16.98%)
Mar 05, 2021 0.3150 0.3150 0.2400 0.2650 160,013 -0.03(-11.67%)
Mar 04, 2021 0.3400 0.3400 0.3000 0.3000 75,220 -0.03(-9.09%)
Mar 03, 2021 0.3400 0.3450 0.3300 0.3300 50,837 +0.01(+1.54%)
Mar 02, 2021 0.3200 0.3500 0.3200 0.3250 43,076 +0.03(+8.33%)
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.