Historical Stock Prices

BGT 
$13.32
*  
0.05
0.37%
Get BGT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BGT 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 13.41 13.42 13.32 13.32 42,208
09/22/2016 13.39 13.4 13.3593 13.37 37,648
09/21/2016 13.28 13.33 13.253 13.31 33,985
09/20/2016 13.2 13.25 13.19 13.24 48,589
09/19/2016 13.25 13.25 13.14 13.15 53,517
09/16/2016 13.23 13.24 13.17 13.2001 69,623
09/15/2016 13.27 13.27 13.13 13.17 112,283
09/14/2016 13.18 13.29 13.14 13.27 90,061
09/13/2016 13.24 13.24 13.1 13.17 57,713
09/12/2016 13.25 13.34 13.246 13.26 44,322
09/09/2016 13.33 13.3434 13.25 13.25 53,213
09/08/2016 13.3 13.4 13.3 13.38 44,094
09/07/2016 13.25 13.35 13.21 13.35 57,590
09/06/2016 13.32 13.32 13.19 13.2 110,591
09/02/2016 13.33 13.36 13.27 13.27 51,161
09/01/2016 13.36 13.36 13.28 13.31 62,410
08/31/2016 13.36 13.37 13.31 13.32 45,614
08/30/2016 13.35 13.3699 13.31 13.35 43,494
08/29/2016 13.29 13.35 13.29 13.34 90,684
08/26/2016 13.3 13.41 13.3 13.3058 51,237
08/25/2016 13.41 13.41 13.29 13.29 44,843
08/24/2016 13.39 13.43 13.37 13.42 51,634
08/23/2016 13.42 13.465 13.4 13.4 81,757
08/22/2016 13.34 13.3662 13.318 13.35 33,785
08/19/2016 13.32 13.37 13.26 13.31 111,400
08/18/2016 13.28 13.31 13.2602 13.31 57,348
08/17/2016 13.23 13.28 13.22 13.24 58,316
08/16/2016 13.21 13.23 13.17 13.18 43,776
08/15/2016 13.17 13.22 13.12 13.19 86,633
08/12/2016 13.1 13.14 13.05 13.13 47,403
08/11/2016 13.06 13.09 13.01 13.08 66,692
08/10/2016 13.12 13.13 13.04 13.05 68,759
08/09/2016 13.17 13.18 13.11 13.12 48,555
08/08/2016 13.18 13.2 13.13 13.13 61,253
08/05/2016 13.2 13.22 13.16 13.17 68,853
08/04/2016 13.16 13.21 13.15 13.17 78,043
08/03/2016 13.13 13.2 13.11 13.17 75,588
08/02/2016 13.14 13.1424 13.085 13.1 54,191
08/01/2016 13.15 13.17 13.08 13.15 77,697
07/29/2016 13.13 13.2099 13.11 13.13 75,949
07/28/2016 13.13 13.14 13.1 13.11 58,909
07/27/2016 13.15 13.18 13.08 13.1 78,661
07/26/2016 13.14 13.16 13.09 13.12 44,857
07/25/2016 13.16 13.16 13.1 13.1 36,750
07/22/2016 13.17 13.1796 13.11 13.14 52,941
07/21/2016 13.18 13.19 13.13 13.13 65,564
07/20/2016 13.15 13.18 13.1 13.15 58,918
07/19/2016 13.2 13.2 13.04 13.13 52,704
07/18/2016 13.14 13.17 13.11 13.17 63,853
07/15/2016 13.04 13.13 13.0101 13.13 75,272
07/14/2016 13.1 13.12 12.97 12.98 52,653
07/13/2016 13.15 13.15 13.036 13.05 47,567
07/12/2016 13.15 13.18 13.143 13.16 33,207
07/11/2016 13.11 13.17 13.11 13.15 36,239
07/08/2016 13.15 13.15 13.1314 13.15 54,285
07/07/2016 13.07 13.14 13.0659 13.14 30,065
07/06/2016 13.07 13.1 13.02 13.1 52,526
07/05/2016 13.02 13.09 12.92 13.09 103,188
07/01/2016 12.99 13.07 12.9557 13.07 52,099
06/30/2016 12.89 12.97 12.76 12.97 73,784
06/29/2016 12.84 12.87 12.76 12.86 86,938
06/28/2016 12.76 12.81 12.71 12.74 78,037
06/27/2016 12.93 12.93 12.68 12.68 92,268
06/24/2016 12.89 13.06 12.871 12.9 95,223
06/23/2016 13.04 13.0966 12.98 13.04 57,950
*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?