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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, May 10, 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, 2021 0.1950 0.2100 0.1950 0.2100 16,800 +0.01(+5.00%)
Apr 29, 2021 0.1950 0.2000 0.1950 0.2000 2,000 -0.01(-4.76%)
Apr 28, 2021 0.2300 0.2300 0.2100 0.2100 32,000 -0.02(-8.70%)
Apr 27, 2021 0.2300 0.2300 0.2300 0.2300 25,500 +0.03(+15.00%)
Apr 26, 2021 0.2050 0.2200 0.1800 0.2000 155,210 +0.00(+0.00%)
Apr 23, 2021 0.2350 0.2350 0.2000 0.2000 11,914 -0.00(-2.44%)
Apr 22, 2021 0.2050 0.2100 0.2000 0.2050 44,500 +0.01(+5.13%)
Apr 21, 2021 0.1800 0.2000 0.1800 0.1950 43,600 -0.01(-2.50%)
Apr 20, 2021 0.1750 0.2150 0.1750 0.2000 78,461 -0.01(-6.98%)
Apr 19, 2021 0.2400 0.2400 0.2150 0.2150 76,015 -0.03(-12.24%)
Apr 16, 2021 0.2600 0.2700 0.2250 0.2450 94,967 -0.02(-7.55%)
Apr 15, 2021 0.2650 0.2650 0.2650 0.2650 5,000 -0.01(-1.85%)
Apr 14, 2021 0.2650 0.2950 0.2650 0.2700 67,913 +0.01(+1.89%)
Apr 13, 2021 0.3300 0.3300 0.2600 0.2650 397,895 +0.03(+10.42%)
Apr 12, 2021 0.2450 0.2450 0.2400 0.2400 8,300 -0.01(-4.00%)
Apr 09, 2021 0.2400 0.2500 0.2400 0.2500 18,000 +0.00(+0.00%)
Apr 08, 2021 0.2450 0.2500 0.2450 0.2500 29,000 +0.00(+0.00%)
Apr 07, 2021 0.2500 0.2500 0.2100 0.2500 110,104 +0.00(+0.00%)
Apr 06, 2021 0.2750 0.2750 0.2500 0.2500 20,750 -0.03(-9.09%)
Apr 05, 2021 0.2750 0.2750 0.2750 0.2750 4,300 +0.00(+0.00%)
Apr 01, 2021 0.2750 0.2750 0.2750 0 +0.01(+1.85%)
Mar 31, 2021 0.2450 0.2700 0.2450 0.2700 4,500 +0.02(+8.00%)
Mar 30, 2021 0.2500 0.2600 0.2500 0.2500 7,552 -0.01(-1.96%)
Mar 26, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Mar 25, 2021 0.2500 0.2550 0.2500 0.2550 4,740 +0.01(+2.00%)
Mar 24, 2021 0.2600 0.2600 0.2500 0.2500 44,200 -0.02(-7.41%)
Mar 23, 2021 0.2800 0.2900 0.2700 0.2700 75,550 +0.00(+0.00%)
Mar 22, 2021 0.2700 0.2850 0.2700 0.2700 22,221 -0.01(-3.57%)
Mar 19, 2021 0.2800 0.2800 0.2800 0.2800 6,140 +0.02(+5.66%)
Mar 18, 2021 0.2850 0.3000 0.2650 0.2650 49,415 -0.02(-8.62%)
Mar 17, 2021 0.3200 0.3200 0.2900 0.2900 49,250 +0.01(+1.75%)
Mar 16, 2021 0.3000 0.3000 0.2850 0.2850 9,000 -0.03(-8.06%)
Mar 15, 2021 0.3250 0.3250 0.2850 0.3100 201,115 -0.01(-3.13%)
Mar 12, 2021 0.3400 0.3400 0.3200 0.3200 29,727 +0.00(+0.00%)
Mar 11, 2021 0.3600 0.3600 0.3200 0.3200 40,490 -0.03(-8.57%)
Mar 10, 2021 0.3300 0.4000 0.3300 0.3500 94,805 +0.03(+9.37%)
Mar 09, 2021 0.3150 0.3250 0.3100 0.3200 32,195 +0.01(+3.23%)
Mar 08, 2021 0.2700 0.3100 0.2700 0.3100 64,631 +0.04(+16.98%)
Mar 05, 2021 0.3150 0.3150 0.2400 0.2650 160,013 -0.03(-11.67%)
Mar 04, 2021 0.3400 0.3400 0.3000 0.3000 75,220 -0.03(-9.09%)
Mar 03, 2021 0.3400 0.3450 0.3300 0.3300 50,837 +0.01(+1.54%)
Mar 02, 2021 0.3200 0.3500 0.3200 0.3250 43,076 +0.03(+8.33%)
Mar 01, 2021 0.3750 0.3800 0.3000 0.3000 84,652 -0.01(-3.23%)
Feb 26, 2021 0.3950 0.3950 0.2800 0.3100 232,778 -0.09(-22.50%)
Feb 25, 2021 0.2850 0.4400 0.2750 0.4000 423,025 +0.11(+37.93%)
Feb 24, 2021 0.2200 0.3200 0.2100 0.2900 367,863 +0.11(+61.11%)
Feb 23, 2021 0.2000 0.2000 0.1800 0.1800 66,800 -0.02(-10.00%)
Feb 22, 2021 0.1800 0.2050 0.1800 0.2000 220,458 +0.01(+5.26%)
Feb 19, 2021 0.1650 0.2000 0.1650 0.1900 166,373 +0.02(+11.76%)
Feb 18, 2021 0.1750 0.1800 0.1650 0.1700 318,000 -0.01(-5.56%)
Feb 17, 2021 0.1750 0.1800 0.1550 0.1800 290,391 +0.01(+2.86%)
Feb 16, 2021 0.1700 0.1800 0.1650 0.1750 340,235 -0.01(-2.78%)
Feb 12, 2021 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Feb 11, 2021 0.1750 0.1800 0.1500 0.1500 307,293 -0.02(-9.09%)
Feb 10, 2021 0.1400 0.1750 0.1350 0.1650 145,745 +0.02(+17.86%)
Feb 09, 2021 0.1350 0.1400 0.1300 0.1400 106,249 +0.00(+0.00%)
Feb 08, 2021 0.1400 0.1400 0.1300 0.1400 105,750 +0.00(+0.00%)
Feb 05, 2021 0.1400 0.1400 0.1400 0.1400 46,999 +0.00(+0.00%)
Feb 04, 2021 0.1350 0.1400 0.1350 0.1400 23,620 +0.00(+0.00%)
Feb 03, 2021 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Feb 02, 2021 0.1400 0.1400 0.1350 0.1400 45,500 +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.