Historical Stock Prices

BGR 
$14.06
*  
0.11
0.78%
Get BGR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BGR 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 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 14.12 14.21 13.9921 14.06 99,385
09/22/2016 14.27 14.35 14.1115 14.17 85,563
09/21/2016 14.02 14.11 14 14.1 98,102
09/20/2016 14.04 14.1396 13.95 13.97 92,549
09/19/2016 14.12 14.21 14 14.03 111,871
09/16/2016 13.99 14.0952 13.95 13.99 85,186
09/15/2016 14 14.16 14 14.08 39,964
09/14/2016 14.11 14.2 14 14.03 101,190
09/13/2016 14.34 14.34 14.0101 14.11 60,463
09/12/2016 14.25 14.55 14.25 14.53 79,207
09/09/2016 14.55 14.55 14.27 14.29 86,060
09/08/2016 14.35 14.67 14.34 14.6 83,495
09/07/2016 14.29 14.3621 14.2601 14.35 61,817
09/06/2016 14.18 14.34 14.18 14.32 51,807
09/02/2016 14.12 14.25 14.1 14.23 44,107
09/01/2016 13.99 14.07 13.85 14.02 54,420
08/31/2016 14.07 14.1 13.9201 14.02 99,358
08/30/2016 14.17 14.24 14.05 14.12 65,171
08/29/2016 14.14 14.1998 14.1 14.18 49,473
08/26/2016 14.2 14.3253 14.0705 14.15 44,641
08/25/2016 14.17 14.2 14.06 14.18 39,770
08/24/2016 14.28 14.31 14.15 14.17 109,081
08/23/2016 14.19 14.34 14.19 14.32 83,762
08/22/2016 14.29 14.29 14.12 14.16 59,859
08/19/2016 14.4 14.4 14.2404 14.36 66,898
08/18/2016 14.19 14.43 14.14 14.43 134,742
08/17/2016 14.14 14.2 14.06 14.2 72,766
08/16/2016 14.11 14.16 14.02 14.1401 46,685
08/15/2016 14.05 14.12 14.0357 14.11 75,190
08/12/2016 13.98 14.04 13.96 13.99 66,060
08/11/2016 13.86 13.9848 13.83 13.95 79,341
08/10/2016 13.98 14.01 13.83 13.93 108,388
08/09/2016 14.01 14.1 13.873 13.91 123,216
08/08/2016 13.9 14.0364 13.9 13.94 83,024
08/05/2016 13.74 13.85 13.67 13.84 100,616
08/04/2016 13.66 13.84 13.541 13.75 140,312
08/03/2016 13.44 13.62 13.38 13.59 71,444
08/02/2016 13.47 13.59 13.31 13.42 204,232
08/01/2016 13.77 13.79 13.5 13.56 187,802
07/29/2016 13.62 13.8 13.51 13.79 93,469
07/28/2016 13.65 13.73 13.5 13.63 123,536
07/27/2016 13.85 13.9499 13.6001 13.68 77,478
07/26/2016 13.62 13.8099 13.5801 13.76 96,426
07/25/2016 13.84 13.84 13.5801 13.65 90,421
07/22/2016 13.93 14.0448 13.83 13.91 51,942
07/21/2016 14.04 14.14 13.86 13.92 46,007
07/20/2016 13.99 14.109 13.87 14.01 90,030
07/19/2016 14.13 14.13 13.99 14.03 47,859
07/18/2016 14.06 14.1531 14 14.1452 28,325
07/15/2016 14.13 14.239 14.08 14.14 77,633
07/14/2016 14.23 14.2346 14.1 14.14 70,088
07/13/2016 14.34 14.34 14.07 14.16 62,013
07/12/2016 14.16 14.43 14.16 14.4099 96,273
07/11/2016 14.12 14.1679 14.03 14.04 68,942
07/08/2016 14.07 14.14 13.9801 14.1 51,863
07/07/2016 14.1 14.23 13.8801 13.96 46,064
07/06/2016 13.94 14.1 13.88 14.04 88,371
07/05/2016 14.15 14.1996 13.942 14.03 81,603
07/01/2016 14.15 14.36 14.15 14.3 51,485
06/30/2016 14.11 14.22 14.04 14.2 73,009
06/29/2016 14 14.17 13.9501 14.08 86,817
06/28/2016 13.74 13.87 13.685 13.85 61,921
06/27/2016 13.9 13.9 13.4432 13.46 123,444
06/24/2016 14 14.0699 13.75 13.95 101,519
06/23/2016 14.31 14.47 14.22 14.37 54,070
*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?