BGFV

Historical Stock Prices

$12.39
*  
0.04
0.32%
Get BGFV Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BGFV 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 12.47 12.59 12.34 12.39 85,606
04/23/2015 12.35 12.6 12.35 12.43 38,169
04/22/2015 12.23 12.41 12.1 12.36 56,856
04/21/2015 12.24 12.41 12.09 12.2 75,070
04/20/2015 12.19 12.51 12.17 12.25 94,419
04/17/2015 12.48 12.5 12.01 12.14 105,857
04/16/2015 12.62 12.74 12.548 12.59 48,732
04/15/2015 12.85 12.89 12.61 12.63 74,837
04/14/2015 12.75 12.85 12.69 12.77 128,355
04/13/2015 12.75 12.86 12.73 12.78 74,221
04/10/2015 12.93 12.93 12.65 12.78 77,851
04/09/2015 12.99 12.99 12.49 12.82 78,383
04/08/2015 13.04 13.13 12.89 12.98 106,992
04/07/2015 13.25 13.31 13 13.04 59,929
04/06/2015 13.14 13.42 13.14 13.3 78,775
04/02/2015 12.94 13.32 12.7 13.28 93,271
04/01/2015 13.25 13.39 12.75 12.96 119,389
03/31/2015 13.13 13.3 13.09 13.27 136,549
03/30/2015 13.02 13.29 13.02 13.23 75,172
03/27/2015 13.11 13.14 12.91 12.97 64,555
03/26/2015 13.47 13.53 13.02 13.16 80,404
03/25/2015 13.81 13.81 13.51 13.52 118,526
03/24/2015 13.58 13.91 13.505 13.77 84,449
03/23/2015 13.5 13.82 13.45 13.55 183,291
03/20/2015 13.2 13.57 13.12 13.54 131,490
03/19/2015 12.97 13.17 12.97 13.1 65,184
03/18/2015 12.79 13.1 12.78 13.02 84,888
03/17/2015 12.85 12.92 12.71 12.86 75,709
03/16/2015 13.04 13.08 12.8301 12.89 113,374
03/13/2015 12.91 13.09 12.91 13.01 127,656
03/12/2015 12.8 13.13 12.8 13.06 72,427
03/11/2015 12.65 12.8 12.6 12.75 138,887
03/10/2015 12.6 12.72 12.527 12.63 127,523
03/09/2015 12.53 12.8 12.5001 12.73 106,566
03/06/2015 12.5 12.61 12.43 12.55 95,328
03/05/2015 12.72 12.72 12.5 12.56 77,034
03/04/2015 12.75 12.87 12.6 12.74 118,235
03/03/2015 12.89 12.89 12.67 12.75 128,560
03/02/2015 12.87 12.975 12.69 12.84 132,865
02/27/2015 12.8 12.91 12.675 12.78 120,800
02/26/2015 12.85 12.9 12.75 12.84 124,265
02/25/2015 12.5 13.59 12.35 12.96 232,750
02/24/2015 12.24 12.49 12.17 12.35 182,770
02/23/2015 12.37 12.37 12.17 12.28 113,628
02/20/2015 12.51 12.53 12.33 12.44 141,671
02/19/2015 12.49 12.59 12.41 12.47 52,764
02/18/2015 12.58 12.625 12.43 12.56 78,436
02/17/2015 12.48 12.68 12.27 12.67 100,783
02/13/2015 12.34 12.71 12.34 12.53 106,034
02/12/2015 12.21 12.495 12.12 12.36 77,420
02/11/2015 12.15 12.44 12.15 12.24 63,849
02/10/2015 12.19 12.31 12.11 12.2 60,123
02/09/2015 12.3 12.43 12.08 12.11 73,872
02/06/2015 12.34 12.55 12.31 12.38 89,569
02/05/2015 12.36 12.59 12.28 12.31 57,959
02/04/2015 12.27 12.48 12.19 12.34 77,163
02/03/2015 12.19 12.5 12.12 12.35 79,980
02/02/2015 11.93 12.24 11.579 12.16 147,048
01/30/2015 12.39 12.524 11.87 11.91 128,538
01/29/2015 12.22 12.53 12.05 12.51 91,460
01/28/2015 12.63 12.69 12.15 12.18 58,330
01/27/2015 12.51 12.73 12.43 12.63 57,836
01/26/2015 12.42 12.73 12.33 12.69 81,529
*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?