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, 2019 0.1150 0.1250 0.1150 0.1250 16,000 +0.01(+13.64%)
Jul 30, 2019 0.1550 0.1550 0.1100 0.1100 275,562 -0.04(-26.67%)
Jul 29, 2019 0.1150 0.1750 0.1150 0.1500 331,787 +0.05(+50.00%)
Jul 26, 2019 0.1000 0.1000 0.1000 0.1000 1,587 +0.01(+11.11%)
Jul 25, 2019 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-10.00%)
Jul 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 22, 2019 0.1000 0.1000 0.1000 0.1000 5,019 +0.00(+0.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 16, 2019 0.1000 0.1000 0.1000 0.1000 28,630 +0.00(+0.00%)
Jul 15, 2019 0.1050 0.1050 0.1000 0.1000 7,000 -0.01(-9.09%)
Jul 12, 2019 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Jul 11, 2019 0.1050 0.1100 0.1050 0.1050 11,000 +0.00(+5.00%)
Jul 10, 2019 0.1050 0.1100 0.1000 0.1000 5,500 +0.00(+0.00%)
Jul 09, 2019 0.1050 0.1050 0.1000 0.1000 24,500 -0.00(-4.76%)
Jul 08, 2019 0.1100 0.1100 0.1000 0.1050 30,000 -0.01(-12.50%)
Jul 05, 2019 0.1250 0.1250 0.1100 0.1200 45,000 +0.00(+0.00%)
Jul 04, 2019 0.1200 0.1200 0.1000 0.1200 13,500 +0.00(+0.00%)
Jul 03, 2019 0.1250 0.1250 0.1200 0.1200 8,000 -0.01(-4.00%)
Jul 02, 2019 0.1200 0.1250 0.1200 0.1250 7,000 +0.01(+4.17%)
Jun 28, 2019 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 27, 2019 0.1050 0.1050 0.1050 432 +0.00(+0.00%)
Jun 26, 2019 0.1000 0.1050 0.1000 0.1050 8,300 +0.00(+5.00%)
Jun 25, 2019 0.1000 0.1000 0.1000 0.1000 5,380 -0.00(-4.76%)
Jun 24, 2019 0.1150 0.1150 0.1050 0.1050 10,499 -0.01(-4.55%)
Jun 21, 2019 0.1050 0.1100 0.1000 0.1100 28,000 +0.02(+22.22%)
Jun 20, 2019 0.1000 0.1000 0.0900 0.0900 4,000 -0.01(-14.29%)
Jun 19, 2019 0.1050 0.1050 0.1050 0.1050 5,500 -0.01(-12.50%)
Jun 14, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 13, 2019 0.1100 0.1100 0.1100 0.1100 3,920 +0.01(+4.76%)
Jun 12, 2019 0.1050 0.1050 0.1050 0.1050 2,800 +0.00(+5.00%)
Jun 11, 2019 0.1250 0.1250 0.1000 0.1000 26,000 -0.03(-23.08%)
Jun 10, 2019 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Jun 06, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 05, 2019 0.1250 0.1300 0.1250 0.1300 1,500 +0.00(+0.00%)
Jun 04, 2019 0.1300 0.1300 0.1300 0.1300 1,500 -0.01(-3.70%)
Jun 03, 2019 0.1350 0.1350 0.1350 0.1350 4,000 +0.01(+8.00%)
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%)
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.