Historical Stock Prices

BGI 
$1.2
*  
0.07
5.51%
Get BGI Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading BGI now
Exchange:AMEX
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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 1.26 1.3162 1.16 1.2 149,894
01/12/2017 1.2 1.69 1.12 1.27 1,142,910
01/11/2017 1.11 1.27 1.11 1.18 94,593
01/10/2017 1.1 1.2 1.06 1.11 66,564
01/09/2017 1.16 1.16 1.09 1.09 45,263
01/06/2017 1.15 1.2 1.1 1.12 49,666
01/05/2017 1.18 1.1939 1.1 1.13 62,653
01/04/2017 1.15 1.19 1.08 1.13 77,636
01/03/2017 1.06 1.1465 1.05 1.07 44,992
12/30/2016 1.04 1.3 1.03 1.07 458,087
12/29/2016 1.08 1.12 1.02 1.0652 65,939
12/28/2016 1.0784 1.1495 1.05 1.0887 44,629
12/27/2016 1.06 1.0827 1.02 1.06 60,577
12/23/2016 1.13 1.18 1.01 1.01 119,642
12/22/2016 1.083 1.14 1.06 1.1 56,435
12/21/2016 1.09 1.09 1.06 1.06 34,774
12/20/2016 1.0616 1.0873 1.06 1.07 31,512
12/19/2016 1.12 1.12 1.06 1.075 25,345
12/16/2016 1.0754 1.1499 1.06 1.06 66,505
12/15/2016 1.07 1.07 1.06 1.07 10,167
12/14/2016 1.11 1.11 1.06 1.06 19,646
12/13/2016 1.044 1.09 1.04 1.08 37,314
12/12/2016 1.11 1.11 1.06 1.06 29,331
12/09/2016 1.14 1.19 1.03 1.06 99,388
12/08/2016 1.15 1.15 1.06 1.06 31,092
12/07/2016 1.08 1.11 1.03 1.0601 35,131
12/06/2016 1.0884 1.14 1.0508 1.07 29,272
12/05/2016 1.15 1.16 1.05 1.0878 43,708
12/02/2016 1.124 1.14 1.11 1.11 41,367
12/01/2016 1.12 1.1666 1.12 1.129 42,222
11/30/2016 1.15 1.22 1.12 1.14 68,819
11/29/2016 1.1583 1.29 1.11 1.15 174,357
11/28/2016 1.26 1.26 1.1 1.1397 33,198
11/25/2016 1.16 1.19 1.13 1.13 18,591
11/23/2016 1.09 1.165 1.043 1.11 71,029
11/22/2016 1.14 1.37 1.08 1.18 579,481
11/21/2016 1.2 1.2 1 1.13 121,637
11/18/2016 1.22 1.2699 1.15 1.16 90,561
11/17/2016 1.32 1.32 1.22 1.22 71,497
11/16/2016 1.25 1.459 1.25 1.31 185,661
11/15/2016 1.61 1.76 1.33 1.43 534,309
11/14/2016 1.33 1.48 1.31 1.4334 136,789
11/11/2016 1.33 1.36 1.31 1.31 18,481
11/10/2016 1.5 1.5 1.26 1.29 30,303
11/09/2016 1.3 1.44 1.22 1.3932 67,532
11/08/2016 1.27 1.3365 1.23 1.31 33,159
11/07/2016 1.26 1.3399 1.2 1.21 68,146
11/04/2016 1.19 1.25 1.17 1.23 20,398
11/03/2016 1.25 1.25 1.23 1.24 49,661
11/02/2016 1.33 1.3699 1.23 1.23 39,967
11/01/2016 1.35 1.4341 1.32 1.35 60,972
10/31/2016 1.49 1.49 1.35 1.37 46,372
10/28/2016 1.38 1.7 1.38 1.4784 96,003
10/27/2016 1.37 1.43 1.3 1.32 73,260
10/26/2016 1.6 1.6 1.4 1.49 239,184
10/25/2016 1.59 2.2 1.59 1.67 1,684,036
10/24/2016 1.16 1.58 1.16 1.4299 416,887
10/21/2016 1.28 1.3599 1.1 1.1685 157,629
10/20/2016 1.32 1.3967 1.31 1.35 21,984
10/19/2016 1.44 1.48 1.198 1.31 93,482
10/18/2016 1.52 1.53 1.4622 1.5 18,522
10/17/2016 1.53 1.54 1.43 1.4499 35,984
10/14/2016 1.59 1.6164 1.59 1.5999 9,795
10/13/2016 1.6548 1.6626 1.57 1.59 25,039
*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?