Historical Stock Prices

BGX 
$16.72
*  
0.12
0.71%
Get BGX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading BGX 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 16.78 16.78 16.72 16.72 44,609
09/18/2014 16.84 16.86 16.84 16.84 72,939
09/17/2014 16.84 16.94 16.78 16.84 67,011
09/16/2014 16.84 16.86 16.8101 16.86 41,401
09/15/2014 16.81 16.87 16.81 16.86 49,068
09/12/2014 16.92 16.92 16.87 16.9 19,109
09/11/2014 16.95 16.95 16.9 16.93 37,656
09/10/2014 16.96 16.97 16.93 16.9499 37,721
09/09/2014 16.99 17.0399 16.99 17.01 26,575
09/08/2014 17.03 17.06 17.0103 17.04 21,473
09/05/2014 17.03 17.1 17.02 17.09 46,850
09/04/2014 17.09 17.1399 17.09 17.1101 48,208
09/03/2014 17.06 17.14 17.04 17.12 92,325
09/02/2014 17.05 17.11 17.02 17.11 46,694
08/29/2014 17.07 17.09 17.01 17.09 186,535
08/28/2014 17.01 17.09 17.01 17.07 66,180
08/27/2014 17.07 17.1 17.04 17.07 45,288
08/26/2014 16.95 17.07 16.943 17.07 81,031
08/25/2014 17.05 17.05 16.96 16.98 89,388
08/22/2014 17.05 17.06 17 17.04 73,681
08/21/2014 17.07 17.08 17.01 17.068 101,032
08/20/2014 16.98 17.0702 16.97 17 40,235
08/19/2014 17.17 17.18 17.09 17.09 110,850
08/18/2014 17.19 17.19 17.14 17.17 24,557
08/15/2014 17.24 17.25 17.17 17.2 14,811
08/14/2014 17.25 17.29 17.21 17.2369 26,773
08/13/2014 17.25 17.2624 17.25 17.25 9,744
08/12/2014 17.28 17.3099 17.211 17.24 46,787
08/11/2014 17.2 17.3 17.2 17.29 32,029
08/08/2014 17.1 17.21 17.1 17.19 31,725
08/07/2014 17.17 17.19 16.93 17.11 46,763
08/06/2014 17.03 17.23 16.95 17.2 60,650
08/05/2014 17.1 17.14 17.011 17.09 63,642
08/04/2014 17.17 17.2 17.15 17.17 42,567
08/01/2014 17.32 17.38 17.241 17.25 24,969
07/31/2014 17.34 17.389 17.19 17.2399 34,755
07/30/2014 17.44 17.45 17.35 17.35 50,211
07/29/2014 17.55 17.55 17.47 17.47 32,168
07/28/2014 17.51 17.54 17.51 17.52 33,763
07/25/2014 17.5 17.57 17.5 17.53 25,201
07/24/2014 17.53 17.57 17.51 17.51 20,522
07/23/2014 17.48 17.57 17.46 17.55 26,421
07/22/2014 17.5 17.53 17.46 17.5 122,020
07/21/2014 17.56 17.63 17.52 17.53 19,030
07/18/2014 17.59 17.66 17.53 17.53 43,134
07/17/2014 17.59 17.64 17.5 17.58 29,386
07/16/2014 17.59 17.69 17.58 17.64 44,225
07/15/2014 17.63 17.65 17.57 17.58 38,601
07/14/2014 17.68 17.69 17.62 17.69 19,971
07/11/2014 17.66 17.67 17.5887 17.66 18,422
07/10/2014 17.59 17.66 17.55 17.61 47,302
07/09/2014 17.7 17.7 17.6 17.61 42,970
07/08/2014 17.65 17.78 17.64 17.75 46,040
07/07/2014 17.7 17.72 17.62 17.7 41,130
07/03/2014 17.71 17.73 17.62 17.73 34,807
07/02/2014 17.76 17.78 17.6807 17.691 40,200
07/01/2014 17.75 17.78 17.68 17.77 44,765
06/30/2014 17.69 17.73 17.62 17.73 31,943
06/27/2014 17.65 17.7 17.61 17.69 31,862
06/26/2014 17.68 17.68 17.6 17.66 28,089
06/25/2014 17.66 17.7 17.6 17.63 41,057
06/24/2014 17.72 17.73 17.641 17.67 43,740
06/23/2014 17.73 17.77 17.69 17.72 38,885
06/20/2014 17.7 17.77 17.68 17.72 28,493
06/19/2014 17.79 17.81 17.66 17.68 54,984
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?