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: BGF )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 24, 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 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%)
Mar 01, 2019 0.1450 0.1450 0.1350 0.1450 24,310 +0.01(+7.41%)
Feb 28, 2019 0.1400 0.1600 0.1350 0.1350 56,764 +0.01(+3.85%)
Feb 27, 2019 0.1500 0.1500 0.1250 0.1300 69,149 -0.02(-13.33%)
Feb 26, 2019 0.1400 0.1550 0.1400 0.1500 44,549 +0.01(+11.11%)
Feb 25, 2019 0.1450 0.1450 0.1250 0.1350 61,714 -0.01(-6.90%)
Feb 22, 2019 0.1500 0.1500 0.1450 0.1450 48,800 -0.02(-12.12%)
Feb 21, 2019 0.1800 0.1800 0.1500 0.1650 102,414 -0.01(-5.71%)
Feb 20, 2019 0.1650 0.1750 0.1600 0.1750 12,426 +0.01(+9.37%)
Feb 19, 2019 0.1700 0.1800 0.1600 0.1600 34,732 +0.01(+3.23%)
Feb 15, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 14, 2019 0.1500 0.1600 0.1350 0.1550 32,418 +0.01(+3.33%)
Feb 13, 2019 0.1450 0.1600 0.1450 0.1500 91,000 +0.01(+7.14%)
Feb 12, 2019 0.1500 0.1550 0.1250 0.1400 86,838 -0.01(-9.68%)
Feb 11, 2019 0.2150 0.2150 0.1550 0.1550 131,192 -0.06(-27.91%)
Feb 08, 2019 0.2800 0.2900 0.2150 0.2150 220,835 -0.02(-10.42%)
Feb 07, 2019 0.1600 0.2900 0.1500 0.2400 445,310 +0.08(+54.84%)
Feb 06, 2019 0.1200 0.1550 0.1150 0.1550 191,497 +0.04(+40.91%)
Feb 05, 2019 0.1550 0.1550 0.1050 0.1100 182,564 -0.02(-15.38%)
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.