Historical Stock Prices

BRGYY 
$18.06
*  
-0.40
-2.17 %
Get BRGYY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BRGYY now


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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 18.12 18.25 17.93 18.06 112,319
05/21/2015 18.32 18.51 18.32 18.46 165,689
05/20/2015 18.13 18.23 18.06 18.2 192,640
05/19/2015 18.1 18.15 17.8 18.05 508,328
05/18/2015 18.38 18.38 18.29 18.34 133,519
05/15/2015 18.47 18.69 18.424 18.69 128,357
05/14/2015 18.73 18.81 18.65 18.71 187,064
05/13/2015 18.55 18.72 18.54 18.615 209,653
05/12/2015 18.39 18.55 18.38 18.54 206,435
05/11/2015 18.51 18.63 18.44 18.58 242,075
05/08/2015 18.37 18.54 18.23 18.54 169,921
05/07/2015 18.095 18.17 17.95 18.06 366,782
05/06/2015 18.3 18.42 18.16 18.26 473,843
05/05/2015 18.36 18.5 18.16 18.16 333,915
05/04/2015 17.96 18.28 17.96 18.28 181,940
05/01/2015 18.19 18.28 18.02 18.24 113,222
04/30/2015 18.13 18.24 18.0925 18.24 202,108
04/29/2015 17.91 18.11 17.91 18.02 750,031
04/28/2015 17.9 17.99 17.85 17.98 343,492
04/27/2015 17.82 17.98 17.77 17.785 188,882
04/24/2015 17.8 17.86 17.72 17.75 507,798
04/23/2015 17.7 17.92 17.7 17.75 547,469
04/22/2015 17.78 17.84 17.63 17.67 598,034
04/21/2015 17.87 17.98 17.82 17.92 389,738
04/20/2015 17.855 17.96 17.75 17.82 443,942
04/17/2015 17.89 17.95 17.79 17.91 611,386
04/16/2015 17.99 18 17.6694 17.95 1,366,667
04/15/2015 17.644 17.88 17.6 17.875 782,052
04/14/2015 17.49 17.56 17.44 17.48 777,356
04/13/2015 17.19 17.46 17.14 17.24 7,182,384
04/10/2015 17.18 17.18 17.0301 17.15 2,866,860
04/09/2015 17.046 17.2 16.9606 17.075 6,283,565
04/08/2015 18 18.2 17.04 17.315 6,003,284
04/07/2015 13.43 13.667 13.4 13.58 161,628
04/06/2015 12.91 12.99 12.68 12.85 193,576
04/02/2015 12.68 12.77 12.68 12.75 304,813
04/01/2015 12.53 12.72 12.53 12.68 170,253
03/31/2015 12.35 12.53 12.2598 12.355 1,394,618
03/30/2015 12.685 12.77 12.63 12.63 223,441
03/27/2015 13.14 13.17 13.01 13.055 122,330
03/26/2015 13.29 13.32 13.085 13.21 160,935
03/25/2015 13.275 13.46 13.2 13.39 149,838
03/24/2015 13.26 13.26 13.14 13.14 277,439
03/23/2015 13.44 13.46 13.3 13.4 107,620
03/20/2015 13 13.35 12.98 13.33 186,012
03/19/2015 12.7 12.77 12.56 12.63 254,677
03/18/2015 12.328 12.85 12.285 12.8 338,116
03/17/2015 12.53 12.55 12.39 12.48 356,350
03/16/2015 12.29 12.32 12.13 12.29 190,547
03/13/2015 12.18 12.18 11.99 12.15 131,126
03/12/2015 12.89 12.9 12.5 12.6 128,283
03/11/2015 12.88 12.89 12.55 12.635 171,414
03/10/2015 13.23 13.26 12.9 12.955 1,277,089
03/09/2015 13.95 14.02 13.84 13.955 97,482
03/06/2015 14.03 14.21 14.02 14.07 128,840
03/05/2015 14.2 14.205 14.01 14.12 219,823
03/04/2015 14.31 14.42 14.195 14.385 319,082
03/03/2015 14.55 14.55 14.41 14.475 396,045
03/02/2015 14.705 14.72 14.56 14.68 152,264
02/27/2015 14.81 14.9 14.74 14.74 529,711
02/26/2015 15.17 15.2448 14.93 14.97 526,120
02/25/2015 15.26 15.38 15.19 15.34 834,439
02/24/2015 15.22 15.35 15.04 15.19 1,152,977
02/23/2015 14.97 15.05 14.88 15.02 404,991
*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?