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, 2024 0.0400 0.0400 0.0400 0.0400 43,150 -0.00(-11.11%)
Apr 29, 2024 0.0450 0.0500 0.0400 0.0450 278,899 +0.00(+12.50%)
Apr 26, 2024 0.0500 0.0500 0.0400 0.0400 16,000 -0.00(-11.11%)
Apr 25, 2024 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Apr 24, 2024 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Apr 22, 2024 0.0450 0 +0.00(+0.00%)
Apr 16, 2024 0.0450 0 +0.00(+0.00%)
Apr 12, 2024 0.0450 250 +0.01(+28.57%)
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 148,000 +0.00(+0.00%)
Apr 09, 2024 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Apr 08, 2024 0.0350 0.0400 0.0350 0.0400 176,508 +0.00(+14.29%)
Apr 05, 2024 0.0350 0.0350 0.0300 0.0350 113,000 +0.00(+0.00%)
Apr 04, 2024 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Apr 03, 2024 0.0350 0.0350 0.0350 0.0350 18,235 +0.01(+16.67%)
Apr 02, 2024 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Mar 27, 2024 0.0350 114 +0.00(+0.00%)
Mar 26, 2024 0.0400 0.0400 0.0350 0.0350 3,000 +0.00(+0.00%)
Mar 25, 2024 0.0400 0.0400 0.0350 0.0350 13,000 -0.00(-12.50%)
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 11,000 +0.01(+33.33%)
Mar 21, 2024 0.0300 0.0350 0.0300 0.0300 25,380 -0.01(-14.29%)
Mar 20, 2024 0.0350 0.0400 0.0350 0.0350 34,010 +0.01(+16.67%)
Mar 18, 2024 0.0300 0 -0.01(-14.29%)
Mar 15, 2024 0.0350 0.0350 0.0350 0.0350 34,500 +0.01(+16.67%)
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 15,615 +0.00(+0.00%)
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Mar 08, 2024 0.0300 100 -0.01(-14.29%)
Mar 06, 2024 0.0350 0 +0.00(+0.00%)
Mar 04, 2024 0.0350 0 +0.01(+16.67%)
Feb 29, 2024 0.0300 493 +0.00(+0.00%)
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 151,000 +0.00(+0.00%)
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Feb 22, 2024 0.0300 0 +0.00(+0.00%)
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 7,012 +0.00(+0.00%)
Feb 16, 2024 0.0300 0 -0.01(-14.29%)
Feb 13, 2024 0.0350 0 +0.00(+0.00%)
Feb 09, 2024 0.0350 0 +0.00(+0.00%)
Feb 07, 2024 0.0350 0 +0.01(+16.67%)
Feb 02, 2024 0.0300 0 +0.00(+0.00%)
Feb 01, 2024 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Jan 30, 2024 0.0300 0.0350 0.0300 0.0350 59,000 +0.00(+0.00%)
Jan 25, 2024 0.0350 22 +0.00(+0.00%)
Jan 24, 2024 0.0350 0.0350 0.0350 0.0350 45,960 -0.00(-12.50%)
Jan 22, 2024 0.0400 951 +0.00(+14.29%)
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 18, 2024 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 21,120 +0.00(+0.00%)
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Jan 11, 2024 0.0350 0.0350 0.0350 0.0350 42,816 +0.00(+0.00%)
Jan 05, 2024 0.0350 0 +0.00(+0.00%)
Jan 03, 2024 0.0350 0 +0.01(+16.67%)
Jan 02, 2024 0.0350 0.0350 0.0300 0.0300 10,000 -0.01(-14.29%)
Dec 29, 2023 0.0350 0 +0.00(+0.00%)
Dec 27, 2023 0.0350 0 +0.00(+0.00%)
Dec 22, 2023 0.0350 0 +0.00(+0.00%)
Dec 21, 2023 0.0350 0.0350 0.0350 0.0350 61,110 +0.00(+0.00%)
Dec 20, 2023 0.0350 0.0350 0.0350 0.0350 46,112 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 112,000 +0.00(+0.00%)
Dec 11, 2023 0.0350 0 -0.00(-12.50%)
Dec 07, 2023 0.0400 0 +0.00(+0.00%)
Dec 05, 2023 0.0400 0 +0.00(+14.29%)
Dec 04, 2023 0.0350 0.0350 0.0350 0.0350 8,550 +0.00(+0.00%)
Dec 01, 2023 0.0350 0.0350 0.0350 0.0350 22,235 +0.00(+0.00%)
Nov 29, 2023 0.0350 580 +0.01(+16.67%)
Nov 28, 2023 0.0300 0.0350 0.0300 0.0300 29,241 -0.01(-14.29%)
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 40,674 -0.00(-12.50%)
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 6,084 +0.00(+14.29%)
Nov 23, 2023 0.0350 0.0350 0.0350 0.0350 155,000 +0.00(+0.00%)
Nov 22, 2023 0.0400 0.0500 0.0350 0.0350 301,000 +0.00(+0.00%)
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Nov 20, 2023 0.0350 0.0400 0.0350 0.0350 184,400 +0.00(+0.00%)
Nov 17, 2023 0.0350 0.0350 0.0350 0.0350 127,000 +0.00(+0.00%)
Nov 16, 2023 0.0400 0.0400 0.0300 0.0350 472,250 +0.00(+0.00%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Nov 14, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Nov 13, 2023 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Nov 08, 2023 0.0350 0 -0.00(-12.50%)
Nov 07, 2023 0.0400 0.0400 0.0400 0.0400 5,500 +0.00(+14.29%)
Nov 06, 2023 0.0400 0.0400 0.0350 0.0350 41,334 -0.00(-12.50%)
Nov 03, 2023 0.0400 0.0400 0.0350 0.0400 55,000 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 29,100 +0.00(+0.00%)
Nov 01, 2023 0.0450 0.0450 0.0400 0.0400 93,520 +0.00(+0.00%)
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 66,525 +0.00(+0.00%)
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 52,540 +0.00(+0.00%)
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 41,209 -0.00(-11.11%)
Oct 26, 2023 0.0400 0.0450 0.0400 0.0450 111,000 +0.00(+0.00%)
Oct 25, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Oct 24, 2023 0.0450 0.0450 0.0450 0.0450 42,709 +0.00(+0.00%)
Oct 23, 2023 0.0400 0.0450 0.0400 0.0450 38,000 +0.00(+12.50%)
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Oct 16, 2023 0.0400 0 +0.00(+0.00%)
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 69,000 +0.00(+0.00%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 10, 2023 0.0400 100 +0.00(+14.29%)
Oct 05, 2023 0.0350 0 +0.00(+0.00%)
Oct 04, 2023 0.0400 0.0400 0.0350 0.0350 174,000 +0.00(+0.00%)
Oct 03, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Sep 29, 2023 0.0400 0 +0.00(+0.00%)
Sep 28, 2023 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Sep 27, 2023 0.0400 0.0400 0.0400 0.0400 135,800 +0.00(+0.00%)
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 201,000 -0.00(-11.11%)
Sep 25, 2023 0.0450 0.0450 0.0450 0.0450 14,413 +0.01(+28.57%)
Sep 22, 2023 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Sep 20, 2023 0.0400 800 +0.00(+0.00%)
Sep 19, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 18, 2023 0.0450 0.0450 0.0350 0.0400 280,384 -0.01(-20.00%)
Sep 15, 2023 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Sep 13, 2023 0.0500 0 +0.01(+11.11%)
Sep 12, 2023 0.0400 0.0450 0.0400 0.0450 87,600 +0.00(+12.50%)
Sep 11, 2023 0.0450 0.0450 0.0400 0.0400 97,000 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+14.29%)
Sep 07, 2023 0.0350 0.0350 0.0300 0.0350 278,000 +0.00(+0.00%)
Sep 06, 2023 0.0350 0.0350 0.0350 0.0350 13,300 +0.00(+0.00%)
Sep 01, 2023 0.0350 0 -0.00(-12.50%)
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 19,004 +0.00(+0.00%)
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 42,000 +0.00(+14.29%)
Aug 29, 2023 0.0450 0.0450 0.0350 0.0350 188,279 -0.01(-22.22%)
Aug 28, 2023 0.0450 0.0450 0.0400 0.0450 21,890 +0.00(+0.00%)
Aug 25, 2023 0.0450 0.0450 0.0450 0.0450 77,501 +0.00(+0.00%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+12.50%)
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Aug 22, 2023 0.0350 0.0400 0.0350 0.0400 83,900 +0.00(+14.29%)
Aug 21, 2023 0.0400 0.0400 0.0300 0.0350 464,005 -0.01(-22.22%)
Aug 18, 2023 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Aug 16, 2023 0.0450 0 +0.00(+0.00%)
Aug 15, 2023 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+12.50%)
Aug 14, 2023 0.0500 0.0500 0.0400 0.0400 207,001 -0.01(-20.00%)
Aug 11, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Aug 10, 2023 0.0500 0.0500 0.0500 0.0500 36,675 +0.01(+11.11%)
Aug 09, 2023 0.0500 0.0500 0.0450 0.0450 18,200 -0.01(-18.18%)
Aug 08, 2023 0.0550 0.0550 0.0550 0.0550 36,653 +0.00(+0.00%)
Aug 03, 2023 0.0550 0 +0.00(+0.00%)
Aug 02, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 01, 2023 0.0500 0.0550 0.0500 0.0550 104,000 +0.00(+10.00%)
Jul 31, 2023 0.0450 0.0500 0.0450 0.0500 61,886 +0.00(+0.00%)
Jul 28, 2023 0.0500 0.0500 0.0400 0.0500 153,483 +0.00(+0.00%)
Jul 27, 2023 0.0500 0.0500 0.0500 0.0500 2,480 -0.00(-9.09%)
Jul 26, 2023 0.0550 0.0550 0.0550 0.0550 17,527 +0.00(+10.00%)
Jul 25, 2023 0.0500 0.0500 0.0500 0.0500 3,200 +0.00(+0.00%)
Jul 20, 2023 0.0500 0 -0.00(-9.09%)
Jul 10, 2023 0.0550 155 +0.00(+10.00%)
Jul 06, 2023 0.0500 0 +0.00(+0.00%)
Jul 04, 2023 0.0500 0 +0.01(+11.11%)
Jun 28, 2023 0.0450 0 -0.01(-10.00%)
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 25,000 -0.01(-16.67%)
Jun 21, 2023 0.0600 0 +0.00(+9.09%)
Jun 19, 2023 0.0550 451 +0.00(+10.00%)
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 26,000 +0.01(+11.11%)
Jun 14, 2023 0.0450 26 -0.01(-18.18%)
May 05, 2023 0.0550 0 +0.01(+22.22%)
May 04, 2023 0.0500 0.0500 0.0450 0.0450 165,000 -0.01(-25.00%)
May 03, 2023 0.0450 0.0600 0.0450 0.0600 47,292 +0.01(+33.33%)
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.