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

(TSV: BGA )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, May 21, 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 (%)
Apr 25, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 17, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Apr 08, 2019 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Apr 02, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Apr 01, 2019 0.5300 0.5300 0.5300 0.5300 2,500 -0.03(-5.36%)
Mar 29, 2019 0.5600 0.5600 0.5600 0.5600 3,500 +0.01(+1.82%)
Mar 27, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Mar 25, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 21, 2019 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 19, 2019 0.5800 0.5800 0.5800 0 -0.02(-3.33%)
Mar 13, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 11, 2019 0.6000 0.6000 0.6000 0 +0.04(+7.14%)
Mar 08, 2019 0.5600 0.5600 0.5600 0.5600 11,000 -0.04(-6.67%)
Mar 04, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 01, 2019 0.6000 0.6000 0.6000 0.6000 33,000 +0.00(+0.00%)
Feb 28, 2019 0.6000 0.6000 0.6000 0.6000 10,000 +0.06(+11.11%)
Feb 22, 2019 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Feb 12, 2019 0.5400 0.5400 0.5400 0 -0.06(-10.00%)
Feb 11, 2019 0.6000 0.6000 0.6000 0.6000 30,000 +0.01(+1.69%)
Feb 08, 2019 0.6000 0.6000 0.5900 0.5900 70,000 +0.00(+0.00%)
Feb 07, 2019 0.5800 0.5900 0.5800 0.5900 32,300 -0.01(-1.67%)
Feb 06, 2019 0.6000 0.6000 0.6000 0.6000 20,000 +0.02(+3.45%)
Feb 05, 2019 0.5900 0.5900 0.5800 0.5800 26,000 -0.06(-9.38%)
Jan 31, 2019 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jan 30, 2019 0.6500 0.6500 0.6200 0.6200 19,000 +0.04(+6.90%)
Jan 21, 2019 0.5800 0.5800 0.5800 0 -0.10(-14.71%)
Jan 16, 2019 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Jan 15, 2019 0.6400 0.6400 0.6400 0.6400 500 +0.02(+3.23%)
Jan 14, 2019 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Jan 09, 2019 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 08, 2019 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Jan 07, 2019 0.6200 0.6200 0.6200 0.6200 10,000 +0.02(+3.33%)
Jan 04, 2019 0.6000 0.6000 0.6000 0.6000 3,000 +0.00(+0.00%)
Jan 02, 2019 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Dec 31, 2018 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Dec 27, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 20, 2018 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Dec 19, 2018 0.5900 0.5900 0.5900 0.5900 500 +0.06(+11.32%)
Dec 14, 2018 0.5300 0.5300 0.5300 0 -0.10(-15.87%)
Dec 12, 2018 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Dec 11, 2018 0.6400 0.6400 0.6400 0.6400 8,000 +0.02(+3.23%)
Dec 10, 2018 0.6100 0.6200 0.6100 0.6200 17,500 +0.04(+6.90%)
Dec 07, 2018 0.5800 0.5800 0.5800 0.5800 27,000 +0.00(+0.00%)
Dec 05, 2018 0.5800 0.5800 0.5800 0 -0.09(-13.43%)
Nov 30, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Nov 29, 2018 0.6500 0.6500 0.6200 0.6500 40,000 +0.04(+6.56%)
Nov 27, 2018 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Nov 16, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Nov 15, 2018 0.6400 0.6400 0.6400 0.6400 10,500 -0.01(-1.54%)
Nov 14, 2018 0.6100 0.6500 0.6100 0.6500 4,350 +0.04(+6.56%)
Nov 13, 2018 0.6100 0.6100 0.6100 0.6100 5,000 +0.04(+7.02%)
Nov 12, 2018 0.5700 0.5700 0.5700 0.5700 6,000 -0.08(-12.31%)
Nov 09, 2018 0.6700 0.6700 0.6500 0.6500 17,000 -0.01(-1.52%)
Nov 08, 2018 0.6700 0.6700 0.6500 0.6600 18,500 -0.05(-7.04%)
Nov 07, 2018 0.6800 0.7400 0.6600 0.7100 37,500 -0.04(-5.33%)
Nov 06, 2018 0.7500 0.7500 0.7500 0.7500 3,000 +0.00(+0.00%)
Nov 05, 2018 0.6700 0.7500 0.6600 0.7500 41,500 +0.08(+11.94%)
Nov 02, 2018 0.6700 0.6700 0.6700 0.6700 500 +0.02(+3.08%)
Nov 01, 2018 0.6500 0.6500 0.6500 0.6500 19,000 +0.01(+1.56%)
Oct 31, 2018 0.6600 0.6600 0.6400 0.6400 41,000 -0.11(-14.67%)
Oct 30, 2018 0.7500 0.7500 0.7500 0.7500 4,100 +0.01(+1.35%)
Oct 29, 2018 0.7400 0.7400 0.7300 0.7400 17,000 +0.04(+5.71%)
Oct 26, 2018 0.7000 0.7000 0.7000 0.7000 10,499 -0.05(-6.67%)
Oct 25, 2018 0.6900 0.7500 0.6900 0.7500 12,200 +0.05(+7.14%)
Oct 24, 2018 0.6300 0.7000 0.6100 0.7000 32,789 +0.09(+14.75%)
Oct 23, 2018 0.6000 0.6100 0.6000 0.6100 7,500 +0.01(+1.67%)
Oct 22, 2018 0.6000 0.6000 0.6000 0.6000 10,000 +0.01(+1.69%)
Oct 18, 2018 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Oct 15, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Oct 12, 2018 0.5700 0.5700 0.5700 0.5700 3,785 -0.02(-3.39%)
Oct 11, 2018 0.6000 0.6000 0.5900 0.5900 35,800 +0.04(+7.27%)
Oct 01, 2018 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Sep 27, 2018 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Sep 26, 2018 0.5500 0.5600 0.5500 0.5600 23,399 +0.00(+0.00%)
Sep 25, 2018 0.5600 0.5600 0.5600 0.5600 8,000 -0.04(-6.67%)
Sep 24, 2018 0.6000 0.6000 0.6000 0.6000 2,800 +0.00(+0.00%)
Sep 21, 2018 0.6000 0.6000 0.6000 0.6000 28,000 +0.04(+7.14%)
Sep 20, 2018 0.5600 0.5600 0.5600 0.5600 15,000 +0.00(+0.00%)
Sep 19, 2018 0.5600 0.5600 0.5600 0.5600 500 +0.06(+12.00%)
Sep 14, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 13, 2018 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Sep 12, 2018 0.5000 0.5000 0.5000 0.5000 9,500 -0.03(-5.66%)
Sep 10, 2018 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Sep 07, 2018 0.5500 0.5500 0.5500 0.5500 3,500 +0.02(+3.77%)
Sep 04, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 30, 2018 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Aug 29, 2018 0.5300 0.6100 0.5300 0.5500 118,700 +0.08(+17.02%)
Aug 28, 2018 0.4700 0.4700 0.4700 0.4700 6,000 +0.01(+2.17%)
Aug 17, 2018 0.4600 0.4600 0.4600 0 -0.06(-11.54%)
Aug 16, 2018 0.5500 0.5500 0.5200 0.5200 10,000 +0.05(+11.83%)
Aug 14, 2018 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Aug 03, 2018 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jul 31, 2018 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Jul 26, 2018 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Jul 24, 2018 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jul 20, 2018 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Jul 19, 2018 0.4700 0.4700 0.4700 0.4700 10,000 -0.04(-7.84%)
Jul 17, 2018 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Jul 05, 2018 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 04, 2018 0.5300 0.5300 0.5300 0.5300 8,500 +0.00(+0.00%)
Jul 03, 2018 0.5300 0.5300 0.5200 0.5300 12,500 +0.01(+1.92%)
Jun 27, 2018 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 26, 2018 0.5200 0.5200 0.5200 0.5200 10,000 -0.04(-7.14%)
Jun 22, 2018 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Jun 21, 2018 0.5500 0.5900 0.5000 0.5000 31,500 -0.05(-9.09%)
Jun 20, 2018 0.5500 0.5500 0.5500 0.5500 4,000 +0.10(+20.88%)
Jun 13, 2018 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jun 07, 2018 0.4550 0.4550 0.4550 0 -0.02(-4.21%)
Jun 04, 2018 0.4750 0.4750 0.4750 0 -0.03(-5.00%)
Jun 01, 2018 0.5800 0.6200 0.4800 0.5000 18,900 +0.03(+6.38%)
May 31, 2018 0.4100 0.5400 0.4100 0.4700 113,400 +0.20(+74.07%)
May 22, 2018 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
May 15, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 11, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
May 10, 2018 0.3050 0.3050 0.3050 0.3050 19,000 +0.00(+0.00%)
May 09, 2018 0.3000 0.3050 0.3000 0.3050 15,000 -0.08(-19.74%)
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.