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

(TSV: BGF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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, 2019 0.1200 0.1250 0.1200 0.1250 6,000 +0.01(+13.64%)
May 30, 2019 0.1100 0.1100 0.1100 0.1100 1,828 +0.00(+0.00%)
May 29, 2019 0.1200 0.1200 0.1100 0.1100 6,305 -0.01(-8.33%)
May 27, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 24, 2019 0.1000 0.1100 0.1000 0.1100 15,541 +0.01(+4.76%)
May 23, 2019 0.1050 0.1050 0.1050 0.1050 1,932 -0.01(-4.55%)
May 22, 2019 0.1100 0.1100 0.1100 0.1100 10,451 +0.00(+0.00%)
May 21, 2019 0.1100 0.1100 0.1100 0.1100 1,701 -0.01(-4.35%)
May 17, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 16, 2019 0.1150 0.1150 0.1100 0.1100 24,500 -0.01(-8.33%)
May 15, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
May 14, 2019 0.1200 0.1200 0.1200 0.1200 1,955 +0.00(+0.00%)
May 13, 2019 0.1200 0.1200 0.1200 0.1200 548 +0.00(+0.00%)
May 10, 2019 0.1300 0.1350 0.1200 0.1200 35,500 -0.01(-7.69%)
May 09, 2019 0.1300 0.1300 0.1300 0.1300 19,895 +0.01(+8.33%)
May 08, 2019 0.1250 0.1250 0.1200 0.1200 18,500 +0.00(+0.00%)
May 07, 2019 0.1300 0.1350 0.1200 0.1200 79,500 +0.00(+0.00%)
May 06, 2019 0.1500 0.1500 0.1200 0.1200 54,000 -0.01(-7.69%)
May 03, 2019 0.1300 0.1400 0.1300 0.1300 26,801 -0.01(-7.14%)
May 02, 2019 0.1400 0.1400 0.1400 0.1400 31,300 -0.01(-6.67%)
May 01, 2019 0.1500 0.1500 0.1500 0.1500 15,564 +0.00(+0.00%)
Apr 30, 2019 0.1450 0.1500 0.1400 0.1500 19,603 +0.01(+11.11%)
Apr 29, 2019 0.1400 0.1400 0.1350 0.1350 2,000 +0.00(+0.00%)
Apr 26, 2019 0.1350 0.1350 0.1350 0.1350 2,284 +0.00(+0.00%)
Apr 25, 2019 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Apr 23, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 22, 2019 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Apr 18, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Apr 17, 2019 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-3.57%)
Apr 16, 2019 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Apr 15, 2019 0.1400 0.1400 0.1350 0.1400 2,500 +0.01(+3.70%)
Apr 12, 2019 0.1400 0.1400 0.1350 0.1350 25,750 +0.00(+0.00%)
Apr 11, 2019 0.1350 0.1350 0.1350 120 +0.00(+0.00%)
Apr 10, 2019 0.1300 0.1500 0.1300 0.1350 15,897 +0.01(+3.85%)
Apr 09, 2019 0.1400 0.1400 0.1300 0.1300 66,452 -0.01(-7.14%)
Apr 08, 2019 0.1450 0.1450 0.1350 0.1400 16,719 -0.00(-3.45%)
Apr 05, 2019 0.1450 0.1450 0.1450 0.1450 500 -0.03(-14.71%)
Apr 03, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Apr 02, 2019 0.1650 0.1650 0.1650 80 +0.00(+0.00%)
Mar 29, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Mar 27, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 26, 2019 0.1750 0.1800 0.1550 0.1550 20,441 -0.02(-13.89%)
Mar 25, 2019 0.1800 0.1800 0.1800 0.1800 5,052 +0.00(+0.00%)
Mar 22, 2019 0.1400 0.1800 0.1400 0.1800 121,535 +0.04(+33.33%)
Mar 21, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Mar 20, 2019 0.1500 0.1500 0.1350 0.1350 40,147 +0.00(+0.00%)
Mar 19, 2019 0.1400 0.1400 0.1350 0.1350 42,500 +0.01(+3.85%)
Mar 18, 2019 0.1350 0.1450 0.1300 0.1300 10,305 -0.01(-3.70%)
Mar 15, 2019 0.1350 0.1400 0.1350 0.1350 41,341 +0.00(+0.00%)
Mar 14, 2019 0.1300 0.1350 0.1300 0.1350 78,000 +0.00(+0.00%)
Mar 13, 2019 0.1350 0.1400 0.1300 0.1350 49,000 +0.00(+0.00%)
Mar 12, 2019 0.1300 0.1350 0.1300 0.1350 4,500 +0.00(+0.00%)
Mar 11, 2019 0.1450 0.1450 0.1350 0.1350 10,104 +0.00(+0.00%)
Mar 08, 2019 0.1350 0.1400 0.1300 0.1350 49,860 -0.01(-6.90%)
Mar 07, 2019 0.1350 0.1550 0.1350 0.1450 14,953 +0.00(+3.57%)
Mar 06, 2019 0.1400 0.1400 0.1350 0.1400 49,105 -0.01(-9.68%)
Mar 05, 2019 0.1450 0.1550 0.1200 0.1550 209,417 +0.01(+3.33%)
Mar 04, 2019 0.1500 0.1500 0.1500 0.1500 7,164 +0.01(+3.45%)
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.