Historical Stock Prices

BGB 
$17.67
*  
0.04
 negative 
0.23%
Get BGB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 17.67 17.7 17.635 17.67 174,569
04/16/2014 17.65 17.76 17.58 17.63 125,691
04/15/2014 17.61 17.65 17.57 17.62 95,893
04/14/2014 17.68 17.73 17.57 17.6 124,720
04/11/2014 17.65 17.73 17.64 17.68 88,107
04/10/2014 17.79 17.8828 17.73 17.73 55,523
04/09/2014 17.7 17.8 17.7 17.75 72,688
04/08/2014 17.68 17.73 17.634 17.72 90,264
04/07/2014 17.7 17.7 17.65 17.7 117,952
04/04/2014 17.68 17.74 17.65 17.68 82,839
04/03/2014 17.73 17.75 17.67 17.67 98,280
04/02/2014 17.7 17.78 17.67 17.71 122,850
04/01/2014 17.73 17.82 17.7 17.7 138,666
03/31/2014 17.74 17.75 17.69 17.72 133,583
03/28/2014 17.8 17.84 17.6999 17.72 121,285
03/27/2014 17.94 17.94 17.77 17.8 93,160
03/26/2014 17.82 17.95 17.8 17.91 101,042
03/25/2014 17.77 17.89 17.76 17.79 113,773
03/24/2014 17.86 17.8767 17.77 17.77 77,503
03/21/2014 17.94 17.94 17.76 17.9 125,810
03/20/2014 17.99 18.23 17.83 17.88 142,008
03/19/2014 18.1 18.14 18.07 18.14 153,794
03/18/2014 18 18.11 17.98 18.05 76,368
03/17/2014 17.98 18.02 17.95 18 66,933
03/14/2014 17.92 17.95 17.9 17.93 46,477
03/13/2014 17.96 18.01 17.9 17.92 81,074
03/12/2014 17.93 17.9899 17.91 17.98 79,995
03/11/2014 18.03 18.08 17.89 17.99 148,469
03/10/2014 18.1 18.15 17.95 18.06 91,528
03/07/2014 18.02 18.18 17.93 18.11 172,608
03/06/2014 18.14 18.14 17.97 18 182,458
03/05/2014 18.1 18.19 18.1 18.15 129,969
03/04/2014 18.14 18.2096 18.06 18.13 92,060
03/03/2014 18.27 18.27 18.11 18.13 94,631
02/28/2014 18.21 18.34 18.2 18.34 102,249
02/27/2014 18.2 18.3 18.1 18.29 122,375
02/26/2014 17.8 18.29 17.8 18.27 114,691
02/25/2014 18.32 18.32 18.06 18.3 207,079
02/24/2014 18.08 18.3 18.03 18.3 225,388
02/21/2014 18.13 18.22 18.08 18.11 60,675
02/20/2014 18.19 18.25 18.04 18.05 153,018
02/19/2014 18.35 18.37 18.12 18.17 94,397
02/18/2014 18.26 18.52 18.2 18.52 291,185
02/14/2014 18.18 18.27 18.132 18.24 86,761
02/13/2014 18.03 18.19 18.01 18.19 56,651
02/12/2014 18.05 18.1 18 18.05 113,593
02/11/2014 18.14 18.17 18.05 18.09 133,633
02/10/2014 18.13 18.249 18.1 18.19 47,490
02/07/2014 18.08 18.14 18.06 18.13 45,674
02/06/2014 18 18.0796 17.94 18.07 103,823
02/05/2014 17.98 18.05 17.78 18 80,611
02/04/2014 18.13 18.14 17.98 18.01 122,528
02/03/2014 18.02 18.15 17.99 18.15 130,887
01/31/2014 17.99 18.11 17.96 18.03 74,175
01/30/2014 18.13 18.13 17.97 18.04 198,441
01/29/2014 18.03 18.23 18.0201 18.14 126,957
01/28/2014 18.12 18.225 18.04 18.04 114,173
01/27/2014 18.26 18.2846 18.14 18.14 77,096
01/24/2014 18.31 18.36 18.18 18.3 117,516
01/23/2014 18.16 18.3 18.16 18.29 103,508
01/22/2014 18.32 18.36 18.14 18.17 82,812
01/21/2014 18.37 18.4597 18.3 18.39 108,539
01/17/2014 18.34 18.39 18.26 18.32 105,578
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?