Historical Stock Prices

BGH 
$20.94
*  
0.12
0.57%
Get BGH Alerts
*Delayed - data as of Apr. 17, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-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.
04/17/2015 21.02 21.08 20.92 20.94 50,683
04/16/2015 21.05 21.13 21.04 21.06 52,414
04/15/2015 21.16 21.16 21.01 21.03 45,679
04/14/2015 21.11 21.15 21 21.11 46,094
04/13/2015 21.02 21.25 20.95 20.97 74,315
04/10/2015 21.08 21.1199 21.04 21.06 34,355
04/09/2015 20.98 21.13 20.98 21.11 45,500
04/08/2015 21 21.11 20.96 21.0516 51,116
04/07/2015 20.93 21 20.9 20.99 42,882
04/06/2015 20.8 20.92 20.8 20.8836 36,776
04/02/2015 20.8 20.99 20.77 20.794 48,107
04/01/2015 20.92 20.94 20.8 20.86 50,628
03/31/2015 20.81 20.85 20.77 20.78 32,181
03/30/2015 20.78 20.82 20.75 20.77 62,546
03/27/2015 20.75 20.88 20.7101 20.77 55,515
03/26/2015 20.81 20.82 20.736 20.75 64,602
03/25/2015 20.91 20.95 20.8 20.8 98,524
03/24/2015 20.92 20.93 20.82 20.92 55,230
03/23/2015 20.95 20.99 20.85 20.89 68,143
03/20/2015 20.83 20.97 20.83 20.92 59,506
03/19/2015 21.2 21.2 20.83 20.84 86,939
03/18/2015 21.27 21.33 21.25 21.33 68,142
03/17/2015 21.27 21.37 21.21 21.24 61,451
03/16/2015 21.29 21.45 21.22 21.29 118,005
03/13/2015 21.36 21.4 21.28 21.32 101,388
03/12/2015 21.29 21.4 21.2501 21.38 37,372
03/11/2015 21.39 21.4 21.18 21.2 55,599
03/10/2015 21.32 21.36 21.3 21.35 74,664
03/09/2015 21.3 21.37 21.25 21.34 67,808
03/06/2015 21.38 21.38 21.26 21.3 67,550
03/05/2015 21.41 21.45 21.32 21.39 89,744
03/04/2015 21.38 21.42 21.31 21.4 68,630
03/03/2015 21.25 21.43 21.25 21.43 91,099
03/02/2015 21.43 21.53 21.35 21.35 60,247
02/27/2015 21.32 21.4799 21.283 21.41 45,654
02/26/2015 21.4 21.544 21.27 21.39 182,869
02/25/2015 21.16 21.48 21.16 21.41 122,206
02/24/2015 21.06 21.3199 21.06 21.19 57,060
02/23/2015 21.07 21.21 21.0401 21.2 54,815
02/20/2015 20.8 20.99 20.8 20.97 43,567
02/19/2015 20.69 20.94 20.65 20.8 79,335
02/18/2015 21.03 21.08 20.84 20.88 75,265
02/17/2015 21.1 21.1453 20.951 20.96 68,192
02/13/2015 21.18 21.2638 21.1101 21.24 93,554
02/12/2015 21.3 21.3 21.15 21.18 84,491
02/11/2015 21.27 21.27 21.12 21.1699 65,594
02/10/2015 21.23 21.25 21.09 21.2 84,448
02/09/2015 21.13 21.22 21.07 21.16 72,568
02/06/2015 21.09 21.14 21 21.14 64,901
02/05/2015 20.92 20.99 20.88 20.99 72,264
02/04/2015 20.86 20.905 20.79 20.8834 46,969
02/03/2015 20.77 20.81 20.74 20.79 92,475
02/02/2015 20.89 20.89 20.68 20.68 95,847
01/30/2015 20.77 20.88 20.71 20.72 87,939
01/29/2015 20.74 20.8 20.681 20.77 59,891
01/28/2015 20.74 20.9 20.63 20.65 87,583
01/27/2015 20.61 20.7299 20.6 20.68 82,549
01/26/2015 20.76 20.78 20.611 20.66 90,717
01/23/2015 20.76 20.76 20.72 20.75 61,096
01/22/2015 20.8 20.8001 20.69 20.74 63,081
01/21/2015 20.7 20.74 20.62 20.69 126,011
01/20/2015 20.79 20.8 20.63 20.69 149,586
*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?