Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BRG )

0.0100 UNCHANGED
Last Price Updated: 10:56 AM EDT, May 22, 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 (%)
Nov 30, 2020 0.2200 0.2200 0.1900 0.2000 1,012,057 -0.02(-9.09%)
Nov 27, 2020 0.2250 0.2300 0.2200 0.2200 237,434 -0.01(-2.22%)
Nov 26, 2020 0.2200 0.2350 0.2200 0.2250 134,019 +0.01(+4.65%)
Nov 25, 2020 0.2200 0.2300 0.2150 0.2150 473,961 -0.01(-4.44%)
Nov 24, 2020 0.2500 0.2550 0.2150 0.2250 1,560,840 -0.04(-13.46%)
Nov 23, 2020 0.2650 0.2700 0.2550 0.2600 686,996 -0.01(-3.70%)
Nov 20, 2020 0.2900 0.2900 0.2650 0.2700 354,863 -0.01(-5.26%)
Nov 19, 2020 0.2850 0.2950 0.2800 0.2850 503,064 -0.01(-1.72%)
Nov 18, 2020 0.2900 0.2950 0.2700 0.2900 974,072 +0.00(+0.00%)
Nov 17, 2020 0.2800 0.3050 0.2500 0.2900 1,200,246 +0.01(+3.57%)
Nov 16, 2020 0.2650 0.2800 0.2500 0.2800 713,230 +0.02(+5.66%)
Nov 13, 2020 0.2750 0.2750 0.2600 0.2650 174,696 -0.01(-1.85%)
Nov 12, 2020 0.2600 0.2700 0.2600 0.2700 129,000 +0.02(+8.00%)
Nov 11, 2020 0.2600 0.2600 0.2450 0.2500 474,214 +0.00(+0.00%)
Nov 10, 2020 0.2700 0.2700 0.2400 0.2500 530,136 -0.01(-3.85%)
Nov 09, 2020 0.2700 0.2700 0.2600 0.2600 442,932 -0.01(-3.70%)
Nov 06, 2020 0.2750 0.2750 0.2650 0.2700 314,583 -0.01(-1.82%)
Nov 05, 2020 0.2700 0.2750 0.2650 0.2750 419,944 +0.02(+5.77%)
Nov 04, 2020 0.2750 0.2800 0.2600 0.2600 241,407 -0.02(-7.14%)
Nov 03, 2020 0.2800 0.3000 0.2800 0.2800 423,403 +0.00(+0.00%)
Nov 02, 2020 0.2800 0.2900 0.2650 0.2800 302,558 -0.00(-1.75%)
Oct 30, 2020 0.2750 0.2850 0.2500 0.2850 317,242 +0.01(+3.64%)
Oct 29, 2020 0.2800 0.2800 0.2650 0.2750 250,053 -0.01(-5.17%)
Oct 28, 2020 0.2950 0.2950 0.2750 0.2900 77,409 -0.01(-3.33%)
Oct 27, 2020 0.2650 0.3250 0.2650 0.3000 525,958 +0.02(+9.09%)
Oct 26, 2020 0.3100 0.3150 0.2700 0.2750 721,056 -0.03(-9.84%)
Oct 23, 2020 0.3100 0.3200 0.3000 0.3050 181,301 +0.01(+1.67%)
Oct 22, 2020 0.3100 0.3200 0.3000 0.3000 250,101 -0.03(-9.09%)
Oct 21, 2020 0.3400 0.3500 0.3100 0.3300 749,406 +0.02(+4.76%)
Oct 20, 2020 0.2950 0.3350 0.2800 0.3150 823,929 +0.02(+6.78%)
Oct 19, 2020 0.2950 0.3100 0.2900 0.2950 1,131,349 +0.01(+1.72%)
Oct 16, 2020 0.2800 0.2900 0.2700 0.2900 162,500 +0.01(+5.45%)
Oct 15, 2020 0.2900 0.2900 0.2650 0.2750 179,139 -0.01(-5.17%)
Oct 14, 2020 0.3000 0.3000 0.2900 0.2900 157,921 -0.01(-1.69%)
Oct 13, 2020 0.2950 0.3150 0.2850 0.2950 529,299 +0.01(+1.72%)
Oct 09, 2020 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Oct 08, 2020 0.2500 0.2850 0.2450 0.2650 552,410 +0.02(+6.00%)
Oct 07, 2020 0.2300 0.2500 0.2300 0.2500 329,000 +0.02(+6.38%)
Oct 06, 2020 0.2400 0.2400 0.2300 0.2350 390,580 +0.00(+2.17%)
Oct 05, 2020 0.2300 0.2400 0.2150 0.2300 1,251,280 -0.00(-2.13%)
Oct 02, 2020 0.2400 0.2400 0.2200 0.2350 206,502 -0.00(-1.26%)
Oct 01, 2020 0.2450 0.2450 0.2380 0.2380 344,611 -0.02(-8.46%)
Sep 30, 2020 0.2500 0.2600 0.2400 0.2600 308,362 +0.01(+4.00%)
Sep 29, 2020 0.2500 0.2500 0.2400 0.2500 115,576 +0.01(+2.04%)
Sep 28, 2020 0.2500 0.2550 0.2350 0.2450 365,900 +0.01(+2.08%)
Sep 25, 2020 0.2450 0.2500 0.2300 0.2400 219,233 -0.01(-4.00%)
Sep 24, 2020 0.2500 0.2650 0.2250 0.2500 625,450 -0.01(-1.96%)
Sep 23, 2020 0.2950 0.2950 0.2500 0.2550 524,006 -0.04(-15.00%)
Sep 22, 2020 0.3200 0.3200 0.3000 0.3000 405,681 -0.03(-7.69%)
Sep 21, 2020 0.3500 0.3500 0.3200 0.3250 149,694 -0.02(-7.14%)
Sep 18, 2020 0.3800 0.3800 0.3500 0.3500 236,215 -0.02(-5.41%)
Sep 17, 2020 0.3800 0.3850 0.3700 0.3700 156,600 -0.01(-2.63%)
Sep 16, 2020 0.3900 0.3950 0.3700 0.3800 447,320 +0.01(+2.70%)
Sep 15, 2020 0.3100 0.3950 0.3000 0.3700 322,023 +0.08(+25.42%)
Sep 14, 2020 0.2900 0.3000 0.2850 0.2950 716,429 +0.01(+3.51%)
Sep 11, 2020 0.2900 0.2950 0.2850 0.2850 180,989 -0.01(-1.72%)
Sep 10, 2020 0.3100 0.3100 0.2850 0.2900 555,066 -0.02(-6.45%)
Sep 09, 2020 0.3050 0.3200 0.3050 0.3100 377,070 +0.01(+1.64%)
Sep 08, 2020 0.2950 0.3300 0.2950 0.3050 893,239 +0.02(+5.17%)
Sep 04, 2020 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Sep 03, 2020 0.3100 0.3100 0.2900 0.2950 150,800 -0.02(-4.84%)
Sep 02, 2020 0.3200 0.3200 0.3000 0.3100 81,203 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.