Historical Stock Prices

BGB 
$16.51
*  
0.07
0.43%
Get BGB Alerts
*Delayed - data as of Oct. 31, 2014  -  Find a broker to begin trading BGB now
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 31-JUL-2014 TO 31-OCT-2014

Date Open High Low Close / Last Volume
10/31/2014 16.51 16.58 16.48 16.51 74,320
10/30/2014 16.5 16.54 16.44 16.44 92,360
10/29/2014 16.59 16.61 16.46 16.52 94,041
10/28/2014 16.64 16.64 16.5 16.58 161,284
10/27/2014 16.66 16.69 16.55 16.58 95,781
10/24/2014 16.63 16.74 16.59 16.64 102,360
10/23/2014 16.6 16.68 16.5601 16.64 94,368
10/22/2014 16.61 16.62 16.49 16.53 87,413
10/21/2014 16.56 16.67 16.5201 16.67 109,909
10/20/2014 16.39 16.55 16.39 16.5 55,590
10/17/2014 16.56 16.58 16.4002 16.43 83,375
10/16/2014 16.22 16.54 16.16 16.54 165,527
10/15/2014 16.31 16.31 16.06 16.26 185,892
10/14/2014 16.54 16.56 16.16 16.4 190,161
10/13/2014 16.63 16.63 16.53 16.54 52,214
10/10/2014 16.7 16.7 16.59 16.6 67,909
10/09/2014 16.79 16.819 16.65 16.65 71,406
10/08/2014 16.77 16.85 16.7 16.83 81,611
10/07/2014 16.77 16.8 16.76 16.78 90,936
10/06/2014 16.75 16.82 16.72 16.81 117,540
10/03/2014 16.74 16.81 16.71 16.73 59,101
10/02/2014 16.78 16.81 16.69 16.7 180,554
10/01/2014 16.74 16.87 16.73 16.83 192,794
09/30/2014 16.77 16.85 16.7 16.78 225,855
09/29/2014 16.71 16.81 16.6947 16.77 176,999
09/26/2014 16.77 16.82 16.71 16.82 94,267
09/25/2014 16.79 16.8 16.75 16.79 132,088
09/24/2014 16.8 16.85 16.78 16.8 182,888
09/23/2014 16.75 16.8299 16.75 16.81 195,363
09/22/2014 16.95 16.95 16.78 16.79 139,006
09/19/2014 16.94 17 16.9101 16.96 131,882
09/18/2014 17.03 17.067 17 17.03 129,017
09/17/2014 17.04 17.0468 16.98 17.03 112,998
09/16/2014 17.01 17.04 17 17.01 129,021
09/15/2014 17.01 17.04 17.01 17.02 83,044
09/12/2014 17.04 17.04 16.96 17.02 110,695
09/11/2014 17.04 17.06 17 17.06 189,233
09/10/2014 16.99 17.0399 16.99 17.02 163,257
09/09/2014 17.02 17.05 17 17.03 160,975
09/08/2014 17 17.05 16.98 17.04 159,332
09/05/2014 17.16 17.168 16.98 17.03 353,689
09/04/2014 17.2 17.22 17.14 17.15 163,135
09/03/2014 17.14 17.23 17.07 17.2 170,126
09/02/2014 17.12 17.149 17.07 17.13 129,468
08/29/2014 17.16 17.18 17.09 17.15 154,896
08/28/2014 17.08 17.17 17.08 17.15 188,095
08/27/2014 17.15 17.17 17.06 17.1 171,693
08/26/2014 17.06 17.13 17.02 17.13 190,451
08/25/2014 17.13 17.14 17.02 17.11 286,347
08/22/2014 17.17 17.21 17.07 17.13 149,637
08/21/2014 17.09 17.2 17.09 17.2 114,169
08/20/2014 17.13 17.19 17.08 17.08 146,290
08/19/2014 17.18 17.28 17.1727 17.27 121,797
08/18/2014 17.22 17.25 17.09 17.2 140,243
08/15/2014 17.22 17.25 17.13 17.19 95,940
08/14/2014 17.11 17.21 17.11 17.19 108,490
08/13/2014 17.11 17.14 17.02 17.12 141,694
08/12/2014 17.18 17.2 17.05 17.11 74,034
08/11/2014 17.13 17.1899 17.13 17.18 70,771
08/08/2014 17.08 17.13 16.99 17.12 132,786
08/07/2014 17.01 17.13 17 17.1 117,686
08/06/2014 16.95 17.0195 16.79 16.99 241,185
08/05/2014 17.05 17.09 17.02 17.05 312,293
08/04/2014 17.16 17.18 17.06 17.08 257,411
08/01/2014 17.07 17.19 17.07 17.12 211,202
07/31/2014 17.29 17.315 17.16 17.16 293,034
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 Brokers before you trade

Want to trade FX?