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

(TSV: BGA )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 10, 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 (%)
Dec 29, 2016 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Dec 23, 2016 0.4700 0.4700 0.4700 0 +0.03(+6.82%)
Dec 20, 2016 0.4400 0.4400 0.4400 0 -0.07(-13.73%)
Dec 16, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 15, 2016 0.5100 0.5100 0.5100 0.5100 13,500 -0.09(-15.00%)
Dec 12, 2016 0.6000 0.6000 0.6000 0 +0.09(+17.65%)
Dec 06, 2016 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 05, 2016 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Nov 30, 2016 0.5100 0.5100 0.5100 0 -0.09(-15.00%)
Nov 29, 2016 0.5000 0.6000 0.5000 0.6000 22,000 +0.10(+20.00%)
Nov 21, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 16, 2016 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Nov 15, 2016 0.5800 0.5800 0.5500 0.5500 6,000 +0.05(+10.00%)
Nov 14, 2016 0.5200 0.5600 0.5000 0.5000 31,000 -0.10(-16.67%)
Nov 10, 2016 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Nov 09, 2016 0.5100 0.5100 0.5000 0.5000 5,500 +0.00(+0.00%)
Nov 08, 2016 0.5000 0.5000 0.5000 0.5000 20,000 +0.00(+0.00%)
Nov 03, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 02, 2016 0.5000 0.5000 0.5000 0.5000 5,000 +0.03(+7.53%)
Oct 28, 2016 0.4650 0.4650 0.4650 0 -0.03(-7.00%)
Oct 26, 2016 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Oct 19, 2016 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Oct 12, 2016 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Oct 11, 2016 0.5300 0.5300 0.5300 0.5300 19,500 +0.00(+0.00%)
Oct 07, 2016 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Oct 06, 2016 0.5800 0.5800 0.5500 0.5500 15,000 -0.05(-8.33%)
Oct 05, 2016 0.6000 0.6000 0.6000 0.6000 1,500 +0.02(+3.45%)
Oct 04, 2016 0.5800 0.5800 0.5800 0.5800 2,700 +0.00(+0.00%)
Oct 03, 2016 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Sep 30, 2016 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Sep 29, 2016 0.5800 0.5800 0.5800 0.5800 53,500 +0.00(+0.00%)
Sep 28, 2016 0.5800 0.5800 0.5800 0.5800 500 +0.00(+0.00%)
Sep 27, 2016 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Sep 22, 2016 0.5800 0.5800 0.5800 0 -0.12(-17.14%)
Sep 19, 2016 0.7000 0.7000 0.7000 0 +0.10(+16.67%)
Sep 16, 2016 0.6000 0.6000 0.6000 0.6000 17,142 +0.00(+0.00%)
Sep 07, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 06, 2016 0.6000 0.6000 0.6000 0.6000 20,000 +0.06(+11.11%)
Sep 01, 2016 0.5400 0.5400 0.5400 0 +0.10(+21.35%)
Aug 26, 2016 0.4450 0.4450 0.4450 0 +0.02(+3.49%)
Aug 17, 2016 0.4300 0.4300 0.4300 0 -0.05(-10.42%)
Aug 09, 2016 0.4800 0.4800 0.4800 0 -0.07(-12.73%)
Aug 05, 2016 0.5500 0.5500 0.5500 0 +0.07(+14.58%)
Aug 04, 2016 0.4800 0.4800 0.4800 0.4800 6,500 +0.03(+6.67%)
Jul 22, 2016 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Jul 12, 2016 0.4650 0.4650 0.4650 0 +0.05(+12.05%)
Jul 04, 2016 0.4150 0.4150 0.4150 0 -0.03(-5.68%)
Jun 28, 2016 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Jun 20, 2016 0.4700 0.4700 0.4700 0 -0.07(-12.96%)
Jun 15, 2016 0.5400 0.5400 0.5400 0 +0.10(+22.73%)
Jun 08, 2016 0.4400 0.4400 0.4400 0 -0.06(-12.00%)
May 31, 2016 0.5000 0.5000 0.5000 0 -0.15(-23.08%)
May 25, 2016 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
May 09, 2016 0.6700 0.6700 0.6700 0 +0.20(+41.05%)
Apr 29, 2016 0.4750 0.4750 0.4750 0 -0.34(-42.07%)
Apr 28, 2016 0.8200 0.8200 0.8200 0.8200 2,650 +0.22(+36.67%)
Apr 27, 2016 0.6000 0.6000 0.6000 0.6000 3,250 +0.03(+5.26%)
Apr 22, 2016 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Apr 07, 2016 0.5600 0.5600 0.5600 0 -0.12(-17.65%)
Mar 28, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 22, 2016 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 21, 2016 0.6400 0.6800 0.6400 0.6800 3,000 +0.08(+13.33%)
Mar 17, 2016 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Mar 09, 2016 0.5600 0.5600 0.5600 0 -0.04(-6.67%)
Mar 08, 2016 0.6000 0.6000 0.6000 0.6000 11,000 -0.03(-4.76%)
Mar 07, 2016 0.6300 0.6300 0.6300 0.6300 2,400 +0.06(+10.53%)
Mar 04, 2016 0.6200 0.6200 0.5700 0.5700 5,050 -0.03(-5.00%)
Mar 03, 2016 0.6200 0.6200 0.6000 0.6000 9,250 -0.05(-7.69%)
Mar 02, 2016 0.7500 0.7500 0.6400 0.6500 21,200 -0.15(-18.75%)
Mar 01, 2016 0.8000 0.8000 0.8000 0.8000 5,277 +0.15(+23.08%)
Feb 29, 2016 0.8200 0.8200 0.6500 0.6500 8,200 -0.20(-23.53%)
Feb 26, 2016 0.8200 0.8500 0.8200 0.8500 5,700 -0.05(-5.56%)
Feb 25, 2016 0.5500 0.9500 0.5500 0.9000 21,950 +0.48(+114.29%)
Feb 04, 2016 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jan 26, 2016 0.4000 0.4000 0.4000 375 +0.00(+0.00%)
Jan 25, 2016 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Jan 19, 2016 0.4000 0.4000 0.4000 0 +0.04(+11.11%)
Jan 15, 2016 0.3600 0.3600 0.3600 0 +0.13(+60.00%)
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.