Historical Stock Prices

BGH 
$23.38
*  
0.06
0.26%
Get BGH Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading BGH 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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 23.49 23.5 23.35 23.38 51,609
08/21/2014 23.65 23.75 23.44 23.44 74,359
08/20/2014 23.79 23.84 23.61 23.63 51,769
08/19/2014 23.79 23.8704 23.67 23.7 57,758
08/18/2014 23.8 23.88 23.73 23.85 59,842
08/15/2014 23.77 23.83 23.51 23.72 129,817
08/14/2014 23.59 23.69 23.56 23.64 52,752
08/13/2014 23.56 23.56 23.4311 23.517 148,062
08/12/2014 23.47 23.57 23.41 23.45 66,408
08/11/2014 23.34 23.47 23.2858 23.43 76,607
08/08/2014 23.21 23.28 23.12 23.28 81,504
08/07/2014 23.21 23.25 23.05 23.1 48,136
08/06/2014 22.87 23.19 22.77 23.08 104,256
08/05/2014 23.1 23.157 22.74 22.94 138,939
08/04/2014 23.14 23.2501 23.06 23.1 184,189
08/01/2014 23.02 23.38 22.85 23.21 303,046
07/31/2014 23.92 23.94 23.25 23.45 236,770
07/30/2014 24.4 24.4 23.84 23.95 125,016
07/29/2014 24.31 24.43 24.31 24.36 40,087
07/28/2014 24.41 24.45 24.27 24.31 46,314
07/25/2014 24.46 24.51 24.2896 24.34 60,372
07/24/2014 24.33 24.38 24.28 24.3 33,625
07/23/2014 24.28 24.37 24.24 24.2986 55,643
07/22/2014 24.29 24.33 24.24 24.25 69,190
07/21/2014 24.49 24.49 24.26 24.27 68,960
07/18/2014 24.42 24.59 24.42 24.5124 61,176
07/17/2014 24.55 24.55 24.41 24.42 67,964
07/16/2014 24.54 24.57 24.4201 24.4201 50,650
07/15/2014 24.56 24.56 24.42 24.425 47,948
07/14/2014 24.5 24.62 24.4401 24.48 49,901
07/11/2014 24.43 24.49 24.41 24.49 52,638
07/10/2014 24.4 24.4299 24.39 24.41 38,130
07/09/2014 24.41 24.43 24.38 24.39 51,612
07/08/2014 24.49 24.49 24.38 24.4 52,097
07/07/2014 24.43 24.49 24.38 24.44 100,065
07/03/2014 24.42 24.49 24.34 24.44 39,638
07/02/2014 24.5 24.52 24.34 24.38 53,575
07/01/2014 24.47 24.49 24.4 24.45 68,557
06/30/2014 24.49 24.5 24.4 24.43 36,176
06/27/2014 24.36 24.43 24.33 24.43 44,224
06/26/2014 24.39 24.43 24.34 24.34 45,652
06/25/2014 24.35 24.39 24.32 24.33 50,411
06/24/2014 24.52 24.52 24.32 24.39 49,912
06/23/2014 24.52 24.53 24.45 24.51 39,760
06/20/2014 24.59 24.62 24.36 24.39 53,392
06/19/2014 24.61 24.66 24.5 24.5 37,889
06/18/2014 24.6 24.65 24.54 24.59 49,789
06/17/2014 24.7 24.705 24.6 24.63 68,061
06/16/2014 24.69 24.69 24.62 24.648 39,825
06/13/2014 24.67 24.7004 24.58 24.62 51,483
06/12/2014 24.6 24.69 24.59 24.68 34,796
06/11/2014 24.55 24.6 24.47 24.6 53,822
06/10/2014 24.57 24.59 24.4516 24.54 56,469
06/09/2014 24.58 24.59 24.41 24.51 68,073
06/06/2014 24.52 24.54 24.42 24.48 41,078
06/05/2014 24.44 24.51 24.36 24.41 40,849
06/04/2014 24.44 24.44 24.35 24.44 34,339
06/03/2014 24.48 24.48 24.36 24.46 91,453
06/02/2014 24.55 24.55 24.45 24.48 50,613
05/30/2014 24.48 24.57 24.38 24.5 68,416
05/29/2014 24.45 24.59 24.37 24.38 83,934
05/28/2014 24.36 24.41 24.32 24.39 64,074
05/27/2014 24.38 24.39 24.21 24.28 44,594
05/23/2014 24.46 24.48 24.26 24.29 60,881
05/22/2014 24.46 24.46 24.34 24.4 39,826
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?