BGFV

Historical Stock Prices

$10.2
*  
0.05
0.49%
Get BGFV Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 10.15 10.39 10.09 10.2 256,957
08/28/2014 10.25 10.38 10.14 10.15 114,599
08/27/2014 10.5 10.52 10.255 10.28 114,525
08/26/2014 10.47 10.66 10.47 10.55 239,936
08/25/2014 10.61 10.74 10.415 10.48 226,847
08/22/2014 10.47 10.6 10.4 10.52 249,789
08/21/2014 10.26 10.64 10.215 10.51 159,331
08/20/2014 10.35 10.3796 10.24 10.28 98,853
08/19/2014 10.51 10.6393 10.38 10.4 107,196
08/18/2014 10.37 10.574 10.37 10.45 155,385
08/15/2014 10.49 10.55 10.27 10.31 241,359
08/14/2014 10.08 10.49 10.075 10.41 182,494
08/13/2014 10.17 10.27 9.97 10.09 129,283
08/12/2014 10.19 10.33 10.13 10.19 59,182
08/11/2014 10.2 10.32 10.042 10.23 267,938
08/08/2014 10.04 10.258 10 10.16 151,773
08/07/2014 10.35 10.3874 10.01 10.04 206,570
08/06/2014 9.94 10.47 9.94 10.29 173,065
08/05/2014 9.8 10.22 9.77 10 208,898
08/04/2014 9.88 9.97 9.61 9.78 211,193
08/01/2014 9.9 9.96 9.7505 9.88 222,436
07/31/2014 9.65 10.12 9.445 9.91 673,758
07/30/2014 10.36 10.72 9.7 9.72 1,279,687
07/29/2014 11.26 11.4 11.22 11.33 254,668
07/28/2014 11.53 11.5799 11.3 11.36 117,410
07/25/2014 11.58 11.58 11.41 11.55 102,947
07/24/2014 11.57 11.8 11.57 11.66 109,097
07/23/2014 11.47 11.66 11.47 11.54 178,029
07/22/2014 11.4 11.5855 11.39 11.49 126,813
07/21/2014 11.47 11.48 11.25 11.34 202,234
07/18/2014 11.53 11.65 11.46 11.51 211,720
07/17/2014 11.79 11.79 11.53 11.54 233,548
07/16/2014 12 12 11.78 11.79 205,106
07/15/2014 11.92 12.02 11.866 11.94 156,976
07/14/2014 12 12.112 11.86 11.96 174,522
07/11/2014 12.01 12.142 11.89 11.92 122,311
07/10/2014 12.06 12.08 11.88 12.02 195,412
07/09/2014 12.54 12.54 12.03 12.2 280,709
07/08/2014 12.51 12.64 12.38 12.54 289,434
07/07/2014 13.1 13.114 12.5 12.57 202,260
07/03/2014 12.68 13.13 12.64 13.05 123,742
07/02/2014 12.59 12.82 12.47 12.59 171,918
07/01/2014 12.28 12.75 12.2695 12.62 251,807
06/30/2014 12.22 12.3 12.06 12.27 132,150
06/27/2014 12.15 12.36 12.15 12.26 705,754
06/26/2014 12.35 12.35 11.98 12.23 126,574
06/25/2014 12.18 12.35 12.06 12.35 209,632
06/24/2014 11.78 12.47 11.78 12.26 305,423
06/23/2014 11.81 11.96 11.71 11.83 109,754
06/20/2014 11.86 11.95 11.7 11.84 188,441
06/19/2014 11.83 12.07 11.76 11.85 127,197
06/18/2014 11.79 11.86 11.62 11.76 145,631
06/17/2014 11.6 11.89 11.6 11.74 116,679
06/16/2014 11.82 11.82 11.58 11.64 148,804
06/13/2014 11.89 11.89 11.634 11.76 150,939
06/12/2014 11.95 11.95 11.75 11.82 166,716
06/11/2014 12.08 12.13 11.87 11.99 137,878
06/10/2014 11.9 12.16 11.71 12.14 309,572
06/09/2014 12.02 12.16 11.86 11.93 209,429
06/06/2014 11.99 12.11 11.95 12.01 167,243
06/05/2014 11.72 12.08 11.6 11.93 223,833
06/04/2014 11.57 11.71 11.57 11.68 171,177
06/03/2014 11.57 11.66 11.41 11.61 248,430
06/02/2014 11.62 11.74 11.51 11.66 193,085
05/30/2014 11.23 11.67 11.23 11.61 237,684
05/29/2014 11.2 11.43 11.2 11.28 145,571
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?