Historical Stock Prices

BGG 
$22.3
*  
0.20
0.9%
Get BGG Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading BGG now
Exchange: NYSE
Industry: Energy
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: 1 Year, From 27-MAY-2015 TO 27-MAY-2016

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.
05/27/2016 22.1 22.43 21.91 22.3 218,129
05/26/2016 22.38 22.4 21.95 22.1 382,449
05/25/2016 22.26 22.44 22.02 22.38 375,992
05/24/2016 21.87 22.29 21.8215 22.22 373,518
05/23/2016 21.25 21.86 21.14 21.72 352,003
05/20/2016 21.29 21.42 21.17 21.27 231,265
05/19/2016 21.12 21.33 20.86 21.19 336,571
05/18/2016 21.14 21.69 20.87 21.29 376,174
05/17/2016 21.81 21.95 21.01 21.18 473,286
05/16/2016 21.42 22.05 21.42 21.84 491,334
05/13/2016 21.55 21.61 21.18 21.32 352,338
05/12/2016 22.2 22.44 21.66 21.68 418,199
05/11/2016 21.97 22.31 21.81 22.2 635,514
05/10/2016 21.71 22.035 21.64 22.01 578,583
05/09/2016 21.24 21.785 21.07 21.7 621,359
05/06/2016 21.14 21.36 21.02 21.35 240,373
05/05/2016 21.47 21.53 21.16 21.18 235,114
05/04/2016 21.22 21.51 21.09 21.33 277,030
05/03/2016 21.75 21.75 21.26 21.28 353,884
05/02/2016 21.24 21.99 21.09 21.95 730,245
04/29/2016 21.13 21.55 21.03 21.17 527,980
04/28/2016 22.02 22.02 21.32 21.36 487,960
04/27/2016 22.51 22.61 22.06 22.15 452,622
04/26/2016 22.12 22.49 22.05 22.44 595,791
04/25/2016 21.72 22.6 21.61 22.04 1,118,769
04/22/2016 21.96 22 20.72 21.94 2,626,382
04/21/2016 23.13 23.34 22.77 23.04 633,186
04/20/2016 23.45 23.5 22.975 23.08 368,158
04/19/2016 22.61 23.395 22.49 23.34 494,198
04/18/2016 22.68 22.88 22.48 22.53 289,116
04/15/2016 22.95 23.02 22.45 22.72 799,129
04/14/2016 23.51 23.7205 23.45 23.66 333,000
04/13/2016 23.18 23.71 23.05 23.53 347,766
04/12/2016 22.89 23.2 22.73 23.07 176,079
04/11/2016 22.88 23.27 22.7702 22.84 188,472
04/08/2016 22.87 22.97 22.34 22.72 381,548
04/07/2016 22.78 22.85 22.58 22.74 367,987
04/06/2016 23.07 23.135 22.77 22.89 275,695
04/05/2016 22.86 23.16 22.7701 23.08 251,324
04/04/2016 23.58 23.78 23.08 23.09 287,611
04/01/2016 23.62 23.715 23.3 23.69 437,555
03/31/2016 23.74 24.11 23.7 23.92 495,495
03/30/2016 24.13 24.17 23.62 23.73 462,476
03/29/2016 22.83 24.19 22.82 24 633,786
03/28/2016 23.1 23.1 22.73 22.86 493,706
03/24/2016 23.12 23.15 22.82 23.11 364,737
03/23/2016 23.59 23.67 23.22 23.23 284,303
03/22/2016 23.68 23.89 23.63 23.65 396,814
03/21/2016 23.72 23.83 23.55 23.73 356,542
03/18/2016 24.01 24.01 23.56 23.74 801,044
03/17/2016 23.61 24.48 23.59 23.9 718,800
03/16/2016 23.05 23.64 23.05 23.62 372,187
03/15/2016 22.97 23.33 22.81 23.17 419,524
03/14/2016 22.97 23.43 22.97 23.14 451,369
03/11/2016 23.52 23.8499 22.54 23.02 789,568
03/10/2016 23.72 23.91 23.46 23.68 418,815
03/09/2016 23.4 24 23.34 23.73 509,938
03/08/2016 23.35 23.45 23.01 23.27 430,343
03/07/2016 22.68 23.73 22.6101 23.56 606,449
03/04/2016 22.9 23.1 22.66 22.66 589,171
03/03/2016 23.37 23.52 22.78 22.86 397,180
03/02/2016 22.55 23.4 22.42 23.37 807,825
03/01/2016 22.15 22.57 21.94 22.56 865,849
02/29/2016 21.16 21.5426 20.9 21.27 437,124
02/26/2016 21.49 21.49 20.9 21.12 474,413
02/25/2016 21.21 21.4301 20.95 21.41 491,536
02/24/2016 20.84 21.12 20.684 21.12 614,423
02/23/2016 21.31 21.43 20.9 21 518,914
02/22/2016 21.68 21.72 21.33 21.37 590,772
02/19/2016 21.01 21.395 20.9 21.37 593,913
02/18/2016 21.14 21.34 20.96 21.09 352,202
02/17/2016 21.21 21.375 20.78 21.11 592,009
02/16/2016 20.21 21.15 20.15 21.13 772,092
02/12/2016 19.98 20.45 19.94 20.03 692,614
02/11/2016 19.8 20.1 19.535 19.9 363,883
02/10/2016 20.28 20.4 19.8 20.06 887,176
02/09/2016 20.05 20.41 20.01 20.24 805,056
02/08/2016 19.96 20.44 19.94 20.37 908,229
02/05/2016 20.09 20.51 19.92 20.2 1,010,596
02/04/2016 19.33 20.1 19.33 20.08 866,232
02/03/2016 19.39 19.51 18.94 19.37 699,084
02/02/2016 19.53 19.59 19.17 19.25 479,012
02/01/2016 19.55 19.78 19.38 19.75 702,156
01/29/2016 19.75 19.82 19.26 19.66 800,855
01/28/2016 19.3 19.83 19.25 19.7 950,361
01/27/2016 19.45 19.73 19.06 19.21 954,145
01/26/2016 19.3 19.49 18.96 19.47 988,555
01/25/2016 19.1 19.48 18.96 19.14 912,477
01/22/2016 18.66 19.24 18.56 19.1 914,935
01/21/2016 17.02 19.39 17.02 18.19 2,377,511
01/20/2016 16.14 16.875 15.65 16.76 973,098
01/19/2016 15.91 16.509 15.81 16.42 727,947
01/15/2016 15.84 15.94 15.47 15.81 596,948
01/14/2016 15.97 16.45 15.91 16.28 518,349
01/13/2016 16.44 16.52 15.835 15.91 382,242
01/12/2016 16.41 16.505 16 16.36 292,123
01/11/2016 16.26 16.32 15.97 16.25 328,901
01/08/2016 16.68 16.8 16.14 16.15 591,581
01/07/2016 16.75 16.87 16.61 16.61 847,662
01/06/2016 16.98 17.22 16.86 17.01 280,525
01/05/2016 17.22 17.24 16.975 17.24 315,437
01/04/2016 17 17.22 16.81 17.15 463,461
12/31/2015 17.62 17.645 17.3 17.3 314,909
12/30/2015 17.76 17.85 17.59 17.62 331,202
12/29/2015 16.87 17.95 16.87 17.85 724,976
12/28/2015 16.83 16.95 16.68 16.71 240,323
12/24/2015 16.97 17.06 16.78 16.93 155,336
12/23/2015 16.83 17.08 16.83 17.02 368,387
12/22/2015 16.22 16.72 16.22 16.72 361,963
12/21/2015 16.36 16.5 16.08 16.18 524,861
12/18/2015 16.67 16.75 16.27 16.28 676,653
12/17/2015 16.85 17.08 16.66 16.72 529,606
12/16/2015 16.97 17.1554 16.76 16.84 570,199
12/15/2015 18.02 18.12 16.63 16.84 901,075
12/14/2015 17.98 18.13 17.91 18.1 519,914
12/11/2015 17.88 18.14 17.86 18.01 633,011
12/10/2015 17.48 18.05 17.46 18.04 380,464
12/09/2015 17.39 17.62 17.39 17.48 512,081
12/08/2015 17.84 17.95 17.41 17.44 822,685
12/07/2015 18.34 18.44 17.94 17.98 603,851
12/04/2015 18.44 18.57 18.2646 18.47 541,169
12/03/2015 18.96 19.005 18.39 18.46 529,177
12/02/2015 18.89 19.26 18.89 18.96 338,890
12/01/2015 19.05 19.17 18.6975 18.94 490,782
11/30/2015 19.23 19.35 18.99 19.04 258,799
11/27/2015 19.04 19.31 18.95 19.22 179,330
11/25/2015 18.93 19.02 18.73 18.99 192,324
11/24/2015 18.54 18.97 18.535 18.94 273,414
11/23/2015 18.81 18.9 18.55 18.63 350,040
11/20/2015 18.64 18.87 18.4553 18.77 335,770
11/19/2015 18.52 18.63 18.4 18.59 291,681
11/18/2015 18.47 18.7 18.34 18.59 587,909
11/17/2015 18.07 18.56 18.06 18.38 542,529
11/16/2015 18.17 18.45 17.96 18.09 529,889
11/13/2015 17.13 18.55 17.13 18.21 845,888
11/12/2015 17.4 17.4 16.92 16.95 472,035
11/11/2015 17.56 17.66 17.41 17.53 346,560
11/10/2015 17.62 17.73 17.26 17.55 551,783
11/09/2015 17.9 17.9 17.35 17.7 604,553
11/06/2015 17.55 17.96 17.41 17.9 470,874
11/05/2015 17.56 17.7 17.21 17.61 490,681
11/04/2015 17.73 17.73 17.13 17.56 913,490
11/03/2015 18.05 18.15 17.61 17.73 684,876
11/02/2015 17.75 18.14 17.27 18.1 923,373
10/30/2015 20.44 20.44 17.22 17.77 1,800,955
10/29/2015 20.44 20.58 20 20.22 416,589
10/28/2015 19.98 20.6699 19.98 20.55 554,031
10/27/2015 20.61 20.7 19.73 19.94 579,606
10/26/2015 20.92 21.1 20.7 20.78 205,932
10/23/2015 21.11 21.16 20.76 20.98 275,071
10/22/2015 20.81 21.19 20.7101 20.98 429,599
10/21/2015 20.71 21.1 20.67 20.73 353,546
10/20/2015 20.54 20.85 20.49 20.67 127,700
10/19/2015 20.31 20.62 20.31 20.59 208,283
10/16/2015 20.88 20.88 20.25 20.39 172,504
10/15/2015 20.57 20.82 20.35 20.82 200,594
10/14/2015 20.62 20.83 20.51 20.54 212,593
10/13/2015 20.74 21.05 20.59 20.62 290,516
10/12/2015 21.1 21.24 20.82 20.87 179,335
10/09/2015 21.09 21.18 20.95 21.09 343,818
10/08/2015 20.71 21.145 20.71 21.07 428,041
10/07/2015 20.51 20.87 20.43 20.79 403,733
10/06/2015 20.16 20.48 20.16 20.43 258,092
10/05/2015 19.67 20.28 19.66 20.19 501,789
10/02/2015 18.97 19.5 18.97 19.5 222,467
10/01/2015 19.31 19.49 19.07 19.16 462,300
09/30/2015 19.5 19.52 19.15 19.31 396,400
09/29/2015 19.3 19.46 19.21 19.24 276,873
09/28/2015 19.29 19.43 19.2 19.28 436,684
09/25/2015 19.53 19.57 19.14 19.41 479,001
09/24/2015 19.43 19.7 19.191 19.38 302,874
09/23/2015 19.84 19.84 19.4 19.5 261,658
09/22/2015 19.81 19.95 19.32 19.77 269,391
09/21/2015 19.76 20.13 19.7 20.04 309,627
09/18/2015 20.08 20.085 19.64 19.68 588,291
09/17/2015 20.47 20.59 20.28 20.33 439,484
09/16/2015 20.4 20.54 20.35 20.46 720,746
09/15/2015 19.73 20.42 19.73 20.4 488,633
09/14/2015 19.87 19.8798 19.65 19.79 441,118
09/11/2015 19.54 19.9 19.5 19.86 313,433
09/10/2015 19.71 19.87 19.65 19.67 205,959
09/09/2015 20.13 20.22 19.72 19.75 357,660
09/08/2015 19.82 20.04 19.66 20.01 426,986
09/04/2015 19.54 19.715 19.51 19.56 228,092
09/03/2015 19.87 20.15 19.77 19.78 321,659
09/02/2015 19.65 19.94 19.471 19.84 594,258
09/01/2015 19.72 19.91 19.41 19.46 473,596
08/31/2015 19.83 19.98 19.71 19.98 748,903
08/28/2015 19.82 20.05 19.708 19.89 543,304
08/27/2015 19.69 19.9 19.45 19.81 456,459
08/26/2015 19.47 19.6045 19.26 19.53 457,101
08/25/2015 19.71 19.71 19.1 19.11 577,249
08/24/2015 18.66 19.6271 18.44 19.21 623,396
08/21/2015 19.64 19.95 19.48 19.5 609,255
08/20/2015 19.97 20.24 19.94 19.98 535,712
08/19/2015 19.84 20.14 19.78 20.1 822,188
08/18/2015 19.99 20.25 19.8276 19.9 877,230
08/17/2015 19.92 20.09 19.84 20 1,072,366
08/14/2015 19.93 20.15 19.82 19.99 968,270
08/13/2015 19.41 20.24 19.27 20 2,670,788
08/12/2015 18.23 18.59 18.12 18.55 316,725
08/11/2015 18.14 18.45 18.14 18.33 328,365
08/10/2015 18.32 18.47 18.08 18.31 844,424
08/07/2015 18.1 18.31 18.03 18.2 350,592
08/06/2015 18.24 18.3 18.11 18.17 242,863
08/05/2015 18.24 18.47 18.1 18.2 245,730
08/04/2015 18.31 18.35 18.09 18.17 273,013
08/03/2015 18.46 18.575 18.19 18.29 314,704
07/31/2015 18.37 18.51 18.37 18.48 357,418
07/30/2015 18.11 18.36 18.07 18.3 165,785
07/29/2015 17.98 18.24 17.88 18.19 195,250
07/28/2015 18 18.08 17.715 18.03 244,668
07/27/2015 17.97 18.11 17.89 17.89 253,197
07/24/2015 18.23 18.23 18.03 18.05 288,799
07/23/2015 18.45 18.48 18.15 18.26 253,207
07/22/2015 18.42 18.59 18.31 18.38 220,888
07/21/2015 18.68 18.71 18.44 18.48 235,853
07/20/2015 18.82 18.83 18.64 18.66 215,724
07/17/2015 18.83 18.84 18.7 18.79 213,330
07/16/2015 18.81 19.04 18.76 18.84 149,206
07/15/2015 18.83 18.9 18.7 18.72 245,677
07/14/2015 18.74 18.94 18.65 18.86 182,191
07/13/2015 18.75 18.88 18.65 18.77 283,855
07/10/2015 18.65 18.8 18.64 18.66 250,584
07/09/2015 18.84 18.84 18.39 18.45 397,802
07/08/2015 18.78 18.85 18.52 18.57 322,467
07/07/2015 18.93 18.97 18.67 18.92 250,200
07/06/2015 19 19.24 18.87 18.92 248,696
07/02/2015 19.46 19.53 19.095 19.2 198,368
07/01/2015 19.43 19.805 19.29 19.41 431,138
06/30/2015 19.3 19.345 19.13 19.26 380,000
06/29/2015 19.37 19.46 19.06 19.07 238,271
06/26/2015 19.42 19.57 19.31 19.52 529,123
06/25/2015 19.44 19.51 19.23 19.37 217,845
06/24/2015 19.35 19.52 19.29 19.35 214,249
06/23/2015 19.23 19.43 19.17 19.41 355,931
06/22/2015 19.5 19.5699 19.23 19.26 520,984
06/19/2015 19.42 19.48 19.28 19.39 358,680
06/18/2015 19.23 19.46 19.19 19.41 428,964
06/17/2015 19.16 19.44 19.16 19.19 392,748
06/16/2015 18.77 19.15 18.74 19.12 509,408
06/15/2015 18.74 18.83 18.49 18.83 313,813
06/12/2015 18.9 19.02 18.8625 18.9 424,521
06/11/2015 18.9 18.96 18.68 18.95 570,910
06/10/2015 18.63 18.98 18.63 18.88 445,300
06/09/2015 18.63 18.7 18.55 18.65 335,004
06/08/2015 18.53 18.66 18.49 18.61 261,133
06/05/2015 18.19 18.6 18.18 18.57 399,507
06/04/2015 18.33 18.38 18.04 18.22 742,553
06/03/2015 18.55 18.666 18.28 18.4 714,123
06/02/2015 18.47 18.68 18.37 18.5 843,558
06/01/2015 19.19 19.19 18.47 18.51 600,711
05/29/2015 19.31 19.35 18.84 19.09 884,800
05/28/2015 19.43 19.43 19.27 19.39 353,161
05/27/2015 19.57 19.64 19.315 19.52 319,243
*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?