BAGR

Historical Stock Prices

$4.1046
*  
0.1646
4.18%
Get BAGR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BAGR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 4 4.24 3.9 4.1046 42,233
03/26/2015 4.12 4.12 3.94 3.94 16,339
03/25/2015 4.14 4.15 4.07 4.11 11,188
03/24/2015 4.27 4.31 4.15 4.21 40,867
03/23/2015 4.2 4.37 4.2 4.3 83,748
03/20/2015 4.267 4.3 4.09 4.09 17,462
03/19/2015 4.33 4.37 4.16 4.29 21,928
03/18/2015 4.41 4.41 4.206 4.38 14,375
03/17/2015 4.4314 4.4314 4.34 4.38 18,104
03/16/2015 4.49 4.5599 4.31 4.36 20,401
03/13/2015 4.636 4.636 4.48 4.5 9,177
03/12/2015 4.79 4.79 4.46 4.59 16,545
03/11/2015 4.59 4.7474 4.46 4.46 14,064
03/10/2015 4.6 4.88 4.6 4.62 10,509
03/09/2015 4.9299 4.9299 4.7 4.75 4,410
03/06/2015 4.75 4.75 4.62 4.73 8,721
03/05/2015 4.74 4.75 4.63 4.74 5,688
03/04/2015 4.77 4.86 4.68 4.75 15,852
03/03/2015 4.76 4.86 4.75 4.79 2,444
03/02/2015 4.76 4.86 4.67 4.82 3,200
02/27/2015 4.87 4.87 4.8 4.8 5,239
02/26/2015 4.67 4.88 4.65 4.87 3,247
02/25/2015 4.71 4.88 4.7 4.86 14,256
02/24/2015 4.82 4.82 4.685 4.79 5,225
02/23/2015 4.6001 4.83 4.6001 4.83 3,974
02/20/2015 4.75 4.8 4.7405 4.8 1,157
02/19/2015 4.82 4.82 4.61 4.77 3,651
02/18/2015 4.77 4.83 4.6301 4.79 5,047
02/17/2015 4.78 4.88 4.65 4.88 4,858
02/13/2015 4.74 4.77 4.56 4.69 16,155
02/12/2015 4.79 4.8 4.7274 4.79 4,505
02/11/2015 4.64 4.83 4.64 4.81 2,199
02/10/2015 4.77 4.84 4.71 4.83 2,740
02/09/2015 4.57 4.81 4.56 4.81 7,634
02/06/2015 4.73 4.92 4.73 4.84 18,262
02/05/2015 4.53 4.72 4.53 4.66 12,516
02/04/2015 4.66 4.77 4.52 4.57 21,561
02/03/2015 4.75 4.835 4.6 4.77 35,574
02/02/2015 4.93 4.93 4.7 4.74 23,281
01/30/2015 4.99 4.99 4.73 4.91 9,692
01/29/2015 4.85 4.95 4.71 4.885 22,716
01/28/2015 4.85 4.88 4.7 4.875 11,298
01/27/2015 4.8 4.92 4.72 4.83 9,421
01/26/2015 4.7301 4.93 4.7301 4.92 10,956
01/23/2015 4.88 4.93 4.75 4.895 7,159
01/22/2015 4.85 4.88 4.8 4.88 5,061
01/21/2015 4.92 4.99 4.7 4.85 26,735
01/20/2015 5.03 5.16 4.86 4.99 9,251
01/16/2015 4.83 5.07 4.8 4.99 8,087
01/15/2015 4.989 4.99 4.86 4.95 2,263
01/14/2015 4.9 5.01 4.82 4.94 15,184
01/13/2015 5.05 5.05 4.9 4.97 4,360
01/12/2015 5 5.04 4.91 4.92 4,830
01/09/2015 4.9 5.04 4.9 4.99 5,094
01/08/2015 4.91 5.1 4.91 4.9371 2,047
01/07/2015 4.89 5 4.88 4.98 13,085
01/06/2015 4.9 5.01 4.86 5 9,934
01/05/2015 5 5.05 4.9101 5.03 3,578
01/02/2015 4.9959 5.04 4.9601 5 193,470
12/31/2014 5 5.16 4.8301 5.16 8,453
12/30/2014 5.009 5.05 4.93 4.93 736
12/29/2014 4.9 4.99 4.78 4.99 13,914
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?