Historical Stock Prices

BGY 
$5.9
*  
0.06
1.01%
Get BGY Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BGY 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 5.95 5.95 5.88 5.9 182,904
09/22/2016 5.93 5.97 5.92 5.96 315,254
09/21/2016 5.8 5.88 5.8 5.88 378,664
09/20/2016 5.8 5.82 5.78 5.785 350,006
09/19/2016 5.79 5.82 5.78 5.78 343,178
09/16/2016 5.8 5.82 5.7601 5.77 232,026
09/15/2016 5.8 5.87 5.78 5.85 233,507
09/14/2016 5.81 5.84 5.79 5.8 257,358
09/13/2016 5.85 5.8609 5.8 5.83 351,687
09/12/2016 5.9 5.97 5.86 5.96 279,963
09/09/2016 5.95 5.96 5.91 5.93 234,257
09/08/2016 6.03 6.0399 6.01 6.01 330,409
09/07/2016 6.02 6.05 6.01 6.05 190,914
09/06/2016 5.96 6.03 5.96 6.03 345,691
09/02/2016 5.94 5.98 5.93 5.97 308,198
09/01/2016 5.91 5.94 5.9 5.93 198,104
08/31/2016 5.93 5.94 5.9 5.91 159,167
08/30/2016 5.93 5.93 5.89 5.91 217,113
08/29/2016 5.92 5.93 5.9 5.91 199,216
08/26/2016 5.89 5.94 5.89 5.9 247,202
08/25/2016 5.9 5.9399 5.89 5.89 318,519
08/24/2016 5.97 5.98 5.91 5.95 436,485
08/23/2016 5.95 5.98 5.94 5.96 317,406
08/22/2016 5.94 5.95 5.89 5.92 360,826
08/19/2016 5.94 5.95 5.91 5.94 224,815
08/18/2016 5.91 5.95 5.9068 5.95 212,459
08/17/2016 5.9 5.92 5.8827 5.92 298,485
08/16/2016 5.88 5.92 5.87 5.91 248,513
08/15/2016 5.91 5.92 5.9 5.92 283,537
08/12/2016 5.91 5.93 5.9 5.91 237,117
08/11/2016 5.91 5.9175 5.87 5.91 302,036
08/10/2016 5.93 5.94 5.9 5.93 261,936
08/09/2016 5.91 5.92 5.89 5.92 217,925
08/08/2016 5.91 5.9273 5.86 5.88 341,692
08/05/2016 5.9 5.93 5.89 5.91 271,564
08/04/2016 5.86 5.9 5.86 5.9 247,721
08/03/2016 5.86 5.88 5.83 5.88 274,121
08/02/2016 5.92 5.92 5.85 5.86 161,975
08/01/2016 5.91 5.921 5.89 5.92 261,673
07/29/2016 5.88 5.94 5.871 5.93 376,832
07/28/2016 5.84 5.89 5.84 5.89 196,881
07/27/2016 5.87 5.87 5.83 5.87 208,317
07/26/2016 5.84 5.86 5.8 5.86 276,326
07/25/2016 5.82 5.84 5.79 5.82 276,455
07/22/2016 5.85 5.85 5.81 5.83 178,306
07/21/2016 5.85 5.87 5.82 5.85 157,744
07/20/2016 5.84 5.85 5.81 5.85 283,155
07/19/2016 5.87 5.87 5.78 5.8 459,853
07/18/2016 5.78 5.84 5.7701 5.84 233,956
07/15/2016 5.84 5.84 5.75 5.78 405,559
07/14/2016 5.9 5.9 5.78 5.86 733,001
07/13/2016 5.79 5.845 5.76 5.79 991,326
07/12/2016 5.69 5.82 5.69 5.79 735,457
07/11/2016 5.67 5.7 5.66 5.66 516,338
07/08/2016 5.65 5.68 5.63 5.65 413,945
07/07/2016 5.6 5.63 5.57 5.62 320,731
07/06/2016 5.62 5.62 5.55 5.6 318,802
07/05/2016 5.68 5.69 5.61 5.64 311,113
07/01/2016 5.73 5.76 5.72 5.73 271,601
06/30/2016 5.72 5.75 5.68 5.75 374,649
06/29/2016 5.61 5.7 5.61 5.66 368,115
06/28/2016 5.53 5.57 5.51 5.53 305,314
06/27/2016 5.6 5.62 5.42 5.43 571,291
06/24/2016 5.67 5.7699 5.66 5.66 905,241
06/23/2016 5.95 5.98 5.94 5.97 271,253
*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?