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 +0.0020 (+25.00%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 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 (%)
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%)
Sep 01, 2020 0.3250 0.3300 0.3100 0.3100 364,000 +0.00(+0.00%)
Aug 31, 2020 0.3250 0.3300 0.3100 0.3100 289,898 -0.01(-1.59%)
Aug 28, 2020 0.3100 0.3150 0.2950 0.3150 176,121 +0.01(+1.61%)
Aug 27, 2020 0.3200 0.3200 0.2900 0.3100 187,250 -0.01(-3.13%)
Aug 26, 2020 0.3100 0.3300 0.3000 0.3200 92,200 +0.02(+4.92%)
Aug 25, 2020 0.3350 0.3350 0.3000 0.3050 471,606 -0.03(-7.58%)
Aug 24, 2020 0.3650 0.3700 0.3300 0.3300 98,298 -0.04(-10.81%)
Aug 21, 2020 0.3750 0.3800 0.3600 0.3700 202,056 +0.01(+1.37%)
Aug 20, 2020 0.3750 0.3750 0.3450 0.3650 310,700 +0.01(+1.39%)
Aug 19, 2020 0.3800 0.3800 0.3600 0.3600 151,740 -0.04(-8.86%)
Aug 18, 2020 0.4200 0.4200 0.3900 0.3950 177,542 -0.03(-7.06%)
Aug 17, 2020 0.4250 0.4450 0.4150 0.4250 493,560 +0.00(+0.00%)
Aug 14, 2020 0.4050 0.4250 0.3850 0.4250 331,996 +0.03(+8.97%)
Aug 13, 2020 0.4000 0.4000 0.3800 0.3900 249,905 +0.02(+5.41%)
Aug 12, 2020 0.3850 0.3900 0.3700 0.3700 95,600 +0.01(+1.37%)
Aug 11, 2020 0.4500 0.4500 0.3500 0.3650 446,493 -0.10(-20.65%)
Aug 10, 2020 0.4400 0.4700 0.4300 0.4600 188,987 +0.03(+6.98%)
Aug 07, 2020 0.4400 0.4400 0.4100 0.4300 140,560 -0.02(-4.44%)
Aug 06, 2020 0.4300 0.4500 0.4050 0.4500 352,549 +0.00(+0.00%)
Aug 05, 2020 0.4800 0.4800 0.4150 0.4500 230,943 -0.02(-4.26%)
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.