Historical Stock Prices

BGI 
$1.9
*  
unch
unch
Get BGI Alerts
*Delayed - data as of Sep. 23, 2016  -  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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 1.98 1.98 1.86 1.9 42,382
09/22/2016 1.88 1.99 1.84 1.9 85,198
09/21/2016 1.92 1.92 1.84 1.8989 33,893
09/20/2016 1.95 1.95 1.84 1.85 52,554
09/19/2016 1.98 2.01 1.85 1.8799 80,888
09/16/2016 2.05 2.05 1.77 1.84 134,657
09/15/2016 1.86 2.05 1.81 2 107,123
09/14/2016 1.8 1.97 1.71 1.88 164,942
09/13/2016 1.8 1.82 1.71 1.75 59,937
09/12/2016 1.61 1.8 1.61 1.7388 79,114
09/09/2016 1.95 1.95 1.79 1.7913 66,133
09/08/2016 1.8 2.18 1.8 1.93 495,737
09/07/2016 1.84 1.88 1.79 1.8746 57,294
09/06/2016 1.88 1.88 1.73 1.77 38,507
09/02/2016 1.88 1.8999 1.74 1.78 51,193
09/01/2016 1.7 1.84 1.69 1.83 28,042
08/31/2016 1.75 1.8 1.69 1.71 50,937
08/30/2016 1.79 1.8167 1.76 1.76 29,965
08/29/2016 1.77 1.79 1.63 1.7648 87,225
08/26/2016 1.9 1.9199 1.69 1.76 132,115
08/25/2016 2.02 2.02 1.88 1.9 127,298
08/24/2016 2.145 2.15 2.03 2.05 91,514
08/23/2016 2.19 2.19 2.09 2.15 43,876
08/22/2016 2.28 2.28 2.0249 2.11 142,743
08/19/2016 2.18 2.2799 2.17 2.2099 48,244
08/18/2016 2.25 2.3 2.22 2.28 102,601
08/17/2016 2.29 2.29 2.19 2.2199 103,827
08/16/2016 2.3 2.34 2.18 2.224 109,067
08/15/2016 2.26 2.31 2.2 2.24 62,350
08/12/2016 2.36 2.36 2.17 2.23 107,669
08/11/2016 2.28 2.36 2.25 2.28 107,825
08/10/2016 2.37 2.37 2.22 2.28 103,389
08/09/2016 2.3 2.65 2.25 2.37 1,125,064
08/08/2016 2.2 2.45 2.2 2.3 416,508
08/05/2016 2.2001 2.2689 2.18 2.2 76,186
08/04/2016 2.19 2.3 2.15 2.2375 202,203
08/03/2016 2.29 2.35 2.2 2.29 122,660
08/02/2016 2.52 2.52 2.25 2.3589 199,522
08/01/2016 2.24 2.6 2.232 2.41 815,169
07/29/2016 2.1 2.88 2.1 2.2 1,601,309
07/28/2016 2.34 2.4212 2.11 2.15 242,751
07/27/2016 2.4 2.479 2.32 2.36 155,414
07/26/2016 2.61 2.62 2.32 2.42 120,284
07/25/2016 2.67 2.73 2.32 2.43 588,783
07/22/2016 2.41 2.8399 2.31 2.75 2,539,059
07/21/2016 2.43 2.6 2.3 2.36 277,326
07/20/2016 2.66 2.9 2.43 2.46 1,796,486
07/19/2016 2.35 2.65 2.13 2.51 1,203,119
07/18/2016 2.42 2.46 2.06 2.3499 440,972
07/15/2016 2.68 2.7 2.33 2.41 786,075
07/14/2016 2.48 2.95 2.4 2.53 2,077,721
07/13/2016 2.28 2.99 2.16 2.34 3,863,839
07/12/2016 2.33 2.48 1.8931 2.0501 1,036,446
07/11/2016 2.98 3.2899 2.34 2.56 2,172,050
07/08/2016 3.2 3.4635 2.96 3.04 3,129,744
07/07/2016 3.04 3.55 2.92 3.25 8,396,116
07/06/2016 2.72 4.25 2.55 2.9 12,309,230
07/05/2016 0.6 5.15 0.6 2.85 9,070,645
07/01/2016 0.5 0.5364 0.5 0.536 2,876
06/30/2016 0.4899 0.53 0.4899 0.53 5,741
06/29/2016 0.4304 0.4304 0.4304 0.4304 5,034
06/28/2016 0.4648 0.4648 0.453 0.453 3,709
06/27/2016 0.491 0.491 0.491 0.491 00
06/24/2016 0.45 0.498 0.45 0.491 6,835
06/23/2016 0.4483 0.4539 0.4483 0.4502 753
*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?