Historical Stock Prices

BGX 
$15.55
*  
0.07
0.45%
Get BGX Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 15.45 15.55 15.41 15.55 101,026
12/24/2014 15.45 15.49 15.43 15.48 37,445
12/23/2014 15.41 15.54 15.37 15.49 94,941
12/22/2014 15.47 15.49 15.309 15.39 80,890
12/19/2014 15.47 15.55 15.47 15.47 125,999
12/18/2014 15.51 15.63 15.51 15.54 160,451
12/17/2014 15.25 15.49 15.23 15.49 284,498
12/16/2014 15.35 15.38 15.26 15.28 131,297
12/15/2014 15.52 15.52 15.43 15.46 85,467
12/12/2014 15.61 15.65 15.47 15.5 86,561
12/11/2014 15.72 15.79 15.7 15.7 95,555
12/10/2014 15.82 15.88 15.71 15.72 109,553
12/09/2014 15.85 15.9 15.85 15.88 68,467
12/08/2014 16.02 16.04 15.92 15.92 78,818
12/05/2014 16.11 16.19 15.96 16.06 81,964
12/04/2014 16.18 16.2 16.11 16.15 55,622
12/03/2014 16.19 16.27 16.19 16.21 32,735
12/02/2014 16.2 16.25 16.19 16.24 33,182
12/01/2014 16.25 16.28 16.21 16.22 43,369
11/28/2014 16.2 16.3 16.2 16.3 23,620
11/26/2014 16.28 16.3 16.22 16.26 34,666
11/25/2014 16.37 16.39 16.26 16.3 80,252
11/24/2014 16.32 16.4 16.28 16.35 106,932
11/21/2014 16.28 16.39 16.23 16.32 128,559
11/20/2014 16.18 16.31 16.18 16.26 98,510
11/19/2014 16.2 16.21 16.12 16.19 70,173
11/18/2014 16.24 16.3 16.2 16.2 144,812
11/17/2014 16.36 16.36 16.3 16.3 46,533
11/14/2014 16.42 16.44 16.35 16.41 66,630
11/13/2014 16.33 16.42 16.32 16.42 63,500
11/12/2014 16.21 16.4 16.21 16.36 56,898
11/11/2014 16.21 16.34 16.19 16.34 45,772
11/10/2014 16.24 16.26 16.2037 16.26 41,275
11/07/2014 16.24 16.28 16.23 16.2736 40,378
11/06/2014 16.3 16.32 16.28 16.28 54,738
11/05/2014 16.36 16.3999 16.35 16.37 36,546
11/04/2014 16.45 16.45 16.36 16.37 30,584
11/03/2014 16.45 16.54 16.45 16.46 33,604
10/31/2014 16.5 16.54 16.33 16.47 73,515
10/30/2014 16.44 16.52 16.44 16.51 30,095
10/29/2014 16.56 16.62 16.45 16.47 30,698
10/28/2014 16.55 16.61 16.5001 16.59 34,307
10/27/2014 16.56 16.65 16.5101 16.55 50,259
10/24/2014 16.56 16.63 16.54 16.62 31,379
10/23/2014 16.53 16.63 16.5 16.59 49,786
10/22/2014 16.46 16.48 16.39 16.47 27,300
10/21/2014 16.38 16.53 16.38 16.53 103,873
10/20/2014 16.38 16.45 16.38 16.3986 46,975
10/17/2014 16.39 16.5 16.35 16.44 156,208
10/16/2014 16.14 16.37 16.0785 16.37 50,401
10/15/2014 16.13 16.25 16.03 16.19 99,733
10/14/2014 16.38 16.38 16.32 16.33 49,169
10/13/2014 16.62 16.62 16.37 16.4 45,801
10/10/2014 16.58 16.64 16.49 16.57 35,719
10/09/2014 16.6 16.62 16.51 16.57 61,159
10/08/2014 16.55 16.64 16.55 16.62 37,278
10/07/2014 16.56 16.5899 16.48 16.58 43,778
10/06/2014 16.59 16.6199 16.55 16.58 54,217
10/03/2014 16.57 16.64 16.542 16.57 67,750
10/02/2014 16.63 16.65 16.58 16.58 40,224
10/01/2014 16.63 16.69 16.62 16.69 27,789
09/30/2014 16.61 16.7 16.55 16.7 74,886
09/29/2014 16.71 16.71 16.66 16.68 24,930
09/26/2014 16.67 16.74 16.57 16.74 58,336
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?