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 26, 2023 0.0600 0 +0.00(+9.09%)
Apr 25, 2023 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+10.00%)
Apr 21, 2023 0.0500 0 -0.00(-9.09%)
Apr 20, 2023 0.0550 0.0550 0.0550 0.0550 38,329 +0.00(+10.00%)
Apr 14, 2023 0.0500 0 +0.01(+11.11%)
Apr 13, 2023 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-18.18%)
Apr 12, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Apr 11, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 10, 2023 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Apr 05, 2023 0.0500 0 -0.00(-9.09%)
Apr 03, 2023 0.0550 0 +0.01(+22.22%)
Mar 31, 2023 0.0500 0.0500 0.0450 0.0450 80,288 -0.01(-10.00%)
Mar 27, 2023 0.0500 0 +0.00(+0.00%)
Mar 24, 2023 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 23, 2023 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Mar 22, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Mar 21, 2023 0.0450 0.0450 0.0450 0.0450 67,000 -0.01(-10.00%)
Mar 20, 2023 0.0500 0.0500 0.0500 0.0500 3,005 +0.00(+0.00%)
Mar 17, 2023 0.0550 0.0550 0.0500 0.0500 15,000 +0.01(+11.11%)
Mar 16, 2023 0.0450 0.0450 0.0450 0.0450 4,481 +0.00(+0.00%)
Mar 15, 2023 0.0500 0.0500 0.0450 0.0450 84,611 -0.01(-10.00%)
Mar 14, 2023 0.0500 0.0500 0.0500 0.0500 22,250 +0.01(+11.11%)
Mar 13, 2023 0.0450 0.0500 0.0450 0.0450 101,402 -0.01(-18.18%)
Mar 10, 2023 0.0550 0.0550 0.0500 0.0550 189,650 +0.00(+0.00%)
Mar 08, 2023 0.0550 500 -0.00(-8.33%)
Mar 07, 2023 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Mar 06, 2023 0.0550 0.0600 0.0550 0.0600 17,755 +0.00(+9.09%)
Mar 03, 2023 0.0550 0.0550 0.0550 0.0550 29,500 +0.00(+0.00%)
Mar 02, 2023 0.0600 0.0600 0.0550 0.0550 4,500 +0.00(+10.00%)
Mar 01, 2023 0.0450 0.0500 0.0450 0.0500 43,500 +0.00(+0.00%)
Feb 28, 2023 0.0500 0.0500 0.0500 0.0500 28,060 +0.01(+11.11%)
Feb 27, 2023 0.0500 0.0500 0.0450 0.0450 7,003 -0.01(-10.00%)
Feb 24, 2023 0.0500 0.0500 0.0500 0.0500 19,000 -0.00(-9.09%)
Feb 22, 2023 0.0550 0 +0.00(+10.00%)
Feb 21, 2023 0.0500 0.0500 0.0500 0.0500 32,659 +0.00(+0.00%)
Feb 16, 2023 0.0500 0 +0.00(+0.00%)
Feb 15, 2023 0.0500 0.0500 0.0500 0.0500 114,000 -0.00(-9.09%)
Feb 14, 2023 0.0600 0.0600 0.0550 0.0550 57,593 -0.00(-8.33%)
Feb 13, 2023 0.0600 0.0600 0.0600 0.0600 9,150 +0.00(+9.09%)
Feb 10, 2023 0.0650 0.0650 0.0550 0.0550 77,100 -0.01(-15.38%)
Feb 09, 2023 0.0650 0.0650 0.0650 0.0650 3,667 +0.00(+0.00%)
Feb 07, 2023 0.0650 453 +0.00(+0.00%)
Feb 06, 2023 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Feb 03, 2023 0.0650 0.0650 0.0650 0.0650 34,000 -0.01(-7.14%)
Feb 02, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Feb 01, 2023 0.0750 0.0750 0.0700 0.0700 19,486 -0.00(-6.67%)
Jan 31, 2023 0.0750 0.0750 0.0750 0.0750 8,478 +0.00(+0.00%)
Jan 30, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Jan 27, 2023 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jan 26, 2023 0.0750 0.0750 0.0700 0.0700 65,500 -0.01(-12.50%)
Jan 25, 2023 0.0750 0.0800 0.0750 0.0800 9,734 +0.00(+0.00%)
Jan 24, 2023 0.0800 0.0800 0.0800 0.0800 14,223 +0.00(+0.00%)
Jan 23, 2023 0.0800 0.0800 0.0750 0.0800 37,504 +0.00(+0.00%)
Jan 20, 2023 0.0800 0.0800 0.0750 0.0800 34,888 +0.00(+0.00%)
Jan 19, 2023 0.0700 0.0800 0.0650 0.0800 131,000 +0.03(+45.45%)
Jan 18, 2023 0.0550 0.0550 0.0550 0.0550 2,400 +0.00(+0.00%)
Jan 16, 2023 0.0550 0 +0.00(+0.00%)
Jan 12, 2023 0.0550 0 +0.00(+0.00%)
Jan 11, 2023 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Jan 10, 2023 0.0550 0.0550 0.0500 0.0550 108,141 +0.00(+0.00%)
Dec 28, 2022 0.0550 0 +0.00(+10.00%)
Dec 23, 2022 0.0500 0 +0.00(+0.00%)
Dec 22, 2022 0.0500 0.0500 0.0500 0.0500 7,084 -0.00(-9.09%)
Dec 21, 2022 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Dec 20, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Dec 19, 2022 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Dec 13, 2022 0.0550 0 +0.00(+0.00%)
Dec 12, 2022 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+0.00%)
Dec 09, 2022 0.0600 0.0600 0.0550 0.0550 33,035 -0.02(-21.43%)
Dec 08, 2022 0.0700 0.0700 0.0700 0.0700 8,050 +0.01(+7.69%)
Dec 02, 2022 0.0650 0 +0.00(+0.00%)
Dec 01, 2022 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
Nov 30, 2022 0.0700 0.0700 0.0650 0.0650 22,000 -0.01(-7.14%)
Nov 28, 2022 0.0700 0 +0.01(+16.67%)
Nov 24, 2022 0.0600 483 +0.00(+9.09%)
Nov 23, 2022 0.0550 0.0550 0.0550 0.0550 1,004 -0.00(-8.33%)
Nov 22, 2022 0.0600 0.0600 0.0600 0.0600 3,250 +0.01(+20.00%)
Nov 21, 2022 0.0650 0.0650 0.0500 0.0500 81,617 -0.01(-23.08%)
Nov 18, 2022 0.0600 0.0650 0.0600 0.0650 53,000 +0.01(+8.33%)
Nov 17, 2022 0.0600 0.0650 0.0600 0.0600 29,000 +0.00(+0.00%)
Nov 15, 2022 0.0600 0 -0.01(-7.69%)
Nov 14, 2022 0.0600 0.0700 0.0600 0.0650 106,228 +0.01(+8.33%)
Nov 11, 2022 0.0400 0.0600 0.0400 0.0600 183,720 +0.02(+50.00%)
Nov 10, 2022 0.0350 0.0400 0.0350 0.0400 12,759 +0.00(+0.00%)
Nov 09, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Nov 08, 2022 0.0350 0.0400 0.0350 0.0400 100,050 +0.00(+14.29%)
Nov 07, 2022 0.0350 0.0350 0.0350 0.0350 35,047 +0.00(+0.00%)
Nov 04, 2022 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Nov 02, 2022 0.0350 0 +0.00(+0.00%)
Oct 31, 2022 0.0350 0 +0.00(+0.00%)
Oct 26, 2022 0.0350 0 +0.00(+0.00%)
Oct 24, 2022 0.0350 330 +0.00(+0.00%)
Oct 20, 2022 0.0350 0 +0.00(+0.00%)
Oct 19, 2022 0.0350 0.0350 0.0350 0.0350 63,000 +0.00(+0.00%)
Oct 18, 2022 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Oct 17, 2022 0.0350 0.0400 0.0350 0.0350 280,000 -0.00(-12.50%)
Oct 14, 2022 0.0400 0.0400 0.0400 0.0400 4,001 +0.00(+0.00%)
Oct 13, 2022 0.0350 0.0400 0.0350 0.0400 110,000 +0.00(+0.00%)
Oct 11, 2022 0.0400 0 +0.00(+0.00%)
Oct 07, 2022 0.0400 0 +0.00(+0.00%)
Oct 06, 2022 0.0400 0.0400 0.0400 0.0400 250,448 +0.00(+14.29%)
Oct 05, 2022 0.0350 0.0350 0.0350 0.0350 171,000 -0.00(-12.50%)
Oct 04, 2022 0.0400 0.0400 0.0400 0.0400 42,250 +0.00(+14.29%)
Oct 03, 2022 0.0450 0.0450 0.0350 0.0350 106,000 -0.00(-12.50%)
Sep 30, 2022 0.0500 0.0500 0.0300 0.0400 526,000 -0.01(-20.00%)
Sep 29, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 28, 2022 0.0500 0.0500 0.0450 0.0500 34,960 +0.00(+0.00%)
Sep 27, 2022 0.0550 0.0550 0.0500 0.0500 5,000 -0.00(-9.09%)
Sep 26, 2022 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+10.00%)
Sep 22, 2022 0.0500 0 -0.00(-9.09%)
Sep 19, 2022 0.0550 0 +0.00(+0.00%)
Sep 15, 2022 0.0550 0 -0.00(-8.33%)
Sep 14, 2022 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Sep 13, 2022 0.0550 0.0550 0.0550 0.0550 13,129 +0.00(+0.00%)
Sep 12, 2022 0.0600 0.0600 0.0550 0.0550 73,000 +0.00(+0.00%)
Sep 09, 2022 0.0550 0.0550 0.0550 0.0550 3,980 -0.00(-8.33%)
Sep 07, 2022 0.0600 0 +0.00(+0.00%)
Sep 06, 2022 0.0600 0.0600 0.0600 0.0600 3,150 +0.00(+0.00%)
Aug 31, 2022 0.0600 0 +0.00(+9.09%)
Aug 30, 2022 0.0550 0.0550 0.0550 0.0550 1,700 +0.00(+0.00%)
Aug 29, 2022 0.0550 0.0550 0.0500 0.0550 885,729 +0.00(+0.00%)
Aug 24, 2022 0.0550 864 -0.00(-8.33%)
Aug 22, 2022 0.0600 0 +0.00(+9.09%)
Aug 19, 2022 0.0550 0.0550 0.0550 0.0550 14,000 -0.00(-8.33%)
Aug 16, 2022 0.0600 1 +0.00(+0.00%)
Aug 15, 2022 0.0600 0.0600 0.0600 0.0600 155,870 -0.01(-7.69%)
Aug 12, 2022 0.0650 0.0650 0.0650 0.0650 19,311 +0.00(+0.00%)
Aug 11, 2022 0.0600 0.0650 0.0550 0.0650 10,148 +0.01(+8.33%)
Aug 10, 2022 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Aug 09, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Aug 08, 2022 0.0600 0.0600 0.0600 0.0600 11,550 +0.00(+0.00%)
Aug 05, 2022 0.0650 0.0650 0.0600 0.0600 55,708 -0.01(-7.69%)
Aug 04, 2022 0.0700 0.0700 0.0650 0.0650 12,050 -0.01(-7.14%)
Aug 03, 2022 0.0700 0.0700 0.0700 0.0700 5,287 +0.01(+16.67%)
Aug 02, 2022 0.0650 0.0650 0.0600 0.0600 34,699 -0.01(-7.69%)
Jul 29, 2022 0.0650 0 +0.00(+0.00%)
Jul 28, 2022 0.0650 0.0650 0.0650 0.0650 13,199 +0.00(+0.00%)
Jul 27, 2022 0.0600 0.0650 0.0600 0.0650 82,000 +0.01(+18.18%)
Jul 26, 2022 0.0650 0.0650 0.0550 0.0550 75,010 -0.00(-8.33%)
Jul 25, 2022 0.0650 0.0650 0.0600 0.0600 47,200 -0.01(-7.69%)
Jul 22, 2022 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Jul 21, 2022 0.0650 0.0650 0.0650 0.0650 4,500 -0.01(-7.14%)
Jul 20, 2022 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Jul 18, 2022 0.0700 0 +0.01(+7.69%)
Jul 15, 2022 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jul 14, 2022 0.0750 0.0750 0.0700 0.0700 21,695 -0.00(-6.67%)
Jul 13, 2022 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+0.00%)
Jul 12, 2022 0.0750 0.0750 0.0750 0.0750 4,444 +0.00(+0.00%)
Jul 11, 2022 0.0750 0.0750 0.0700 0.0750 12,652 -0.01(-6.25%)
Jul 08, 2022 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+14.29%)
Jul 07, 2022 0.0700 0.0700 0.0700 0.0700 3,037 +0.00(+0.00%)
Jul 06, 2022 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Jun 30, 2022 0.0700 500 +0.01(+7.69%)
Jun 29, 2022 0.0700 0.0700 0.0650 0.0650 147,000 +0.00(+0.00%)
Jun 28, 2022 0.0650 0.0650 0.0650 0.0650 269,000 +0.00(+0.00%)
Jun 24, 2022 0.0650 100 +0.00(+0.00%)
Jun 23, 2022 0.0700 0.0700 0.0650 0.0650 78,402 -0.01(-7.14%)
Jun 22, 2022 0.0700 0.0700 0.0700 0.0700 24,801 +0.00(+0.00%)
Jun 21, 2022 0.0750 0.0750 0.0700 0.0700 25,123 -0.00(-6.67%)
Jun 16, 2022 0.0750 0 -0.01(-6.25%)
Jun 14, 2022 0.0800 0 +0.00(+0.00%)
Jun 13, 2022 0.0800 0.0800 0.0800 0.0800 43,316 -0.01(-5.88%)
Jun 10, 2022 0.0850 0.0850 0.0850 0.0850 12,029 +0.01(+6.25%)
Jun 09, 2022 0.0850 0.0850 0.0800 0.0800 65,516 +0.00(+0.00%)
Jun 07, 2022 0.0800 103 +0.00(+0.00%)
Jun 06, 2022 0.0800 0.0800 0.0800 0.0800 2,081 +0.00(+0.00%)
Jun 01, 2022 0.0800 0 +0.01(+6.67%)
May 31, 2022 0.0700 0.0750 0.0700 0.0750 18,438 +0.00(+7.14%)
May 27, 2022 0.0700 159 -0.00(-6.67%)
May 26, 2022 0.0750 0.0750 0.0750 0.0750 15,534 +0.00(+0.00%)
May 25, 2022 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
May 24, 2022 0.0750 0.0800 0.0750 0.0800 9,500 +0.00(+0.00%)
May 20, 2022 0.0800 0 +0.01(+6.67%)
May 18, 2022 0.0750 0 -0.01(-6.25%)
May 17, 2022 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
May 16, 2022 0.0800 0.0800 0.0750 0.0750 61,272 -0.01(-6.25%)
May 13, 2022 0.0800 0.0800 0.0800 0.0800 13,060 +0.00(+0.00%)
May 11, 2022 0.0800 0 +0.01(+6.67%)
May 10, 2022 0.0850 0.0850 0.0750 0.0750 161,200 -0.01(-11.76%)
May 09, 2022 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
May 06, 2022 0.0850 0.0850 0.0800 0.0850 67,641 +0.00(+0.00%)
May 05, 2022 0.0950 0.0950 0.0850 0.0850 545,200 -0.01(-15.00%)
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.