Register for real-time alerts, custom portfolio, and market movers
BGFV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 2.02 | 0.01 | 0.50% | 2.06 | 2.10 | 1.97 | 244,411 |
| Sep 18 2024 | 2.01 | -0.11 | -5.19% | 2.10 | 2.18 | 2.01 | 240,106 |
| Sep 17 2024 | 2.12 | 0.08 | 3.92% | 2.03 | 2.13 | 1.96 | 432,657 |
| Sep 16 2024 | 2.04 | 0.11 | 5.70% | 1.94 | 2.07 | 1.94 | 245,046 |
| Sep 13 2024 | 1.93 | 0.06 | 3.21% | 1.90 | 2.00 | 1.85 | 402,920 |
| Sep 12 2024 | 1.87 | -0.02 | -1.06% | 1.90 | 1.90 | 1.87 | 93,368 |
| Sep 11 2024 | 1.89 | -0.01 | -0.53% | 1.90 | 1.90 | 1.84 | 192,584 |
| Sep 10 2024 | 1.90 | -0.04 | -2.06% | 1.95 | 1.95 | 1.83 | 134,795 |
| Sep 09 2024 | 1.94 | -0.18 | -8.49% | 2.13 | 2.13 | 1.94 | 167,229 |
| Sep 06 2024 | 2.12 | 0.11 | 5.47% | 1.99 | 2.12 | 1.961 | 309,676 |
| Sep 05 2024 | 2.01 | 0.09 | 4.69% | 1.92 | 2.05 | 1.88 | 317,072 |
| Sep 04 2024 | 1.92 | 0.04 | 2.13% | 1.86 | 2.05 | 1.83 | 396,324 |
| Sep 03 2024 | 1.88 | 0.00 | 0.00% | 1.87 | 1.92 | 1.84 | 172,799 |
| Aug 30 2024 | 1.88 | 0.03 | 1.62% | 1.85 | 1.92 | 1.80 | 232,146 |
| Aug 29 2024 | 1.85 | 0.00 | 0.00% | 1.86 | 1.8955 | 1.818 | 169,619 |
| Aug 28 2024 | 1.85 | -0.06 | -3.14% | 1.89 | 1.92 | 1.82 | 136,687 |
| Aug 27 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.921 | 1.86 | 125,958 |
| Aug 26 2024 | 1.91 | 0.01 | 0.53% | 1.95 | 1.95 | 1.90 | 130,419 |
| Aug 23 2024 | 1.90 | 0.04 | 2.15% | 1.86 | 1.9499 | 1.85 | 277,714 |
| Aug 22 2024 | 1.86 | -0.04 | -2.11% | 1.89 | 1.9199 | 1.8409 | 128,834 |
| Aug 21 2024 | 1.90 | 0.17 | 9.83% | 1.76 | 1.93 | 1.75 | 289,480 |
| Aug 20 2024 | 1.73 | -0.05 | -2.81% | 1.76 | 1.80 | 1.63 | 493,267 |
| Aug 19 2024 | 1.78 | -0.14 | -7.29% | 1.96 | 1.96 | 1.75 | 462,191 |
| Aug 16 2024 | 1.92 | 0.08 | 4.35% | 1.84 | 1.96 | 1.84 | 374,864 |
| Aug 15 2024 | 1.84 | 0.11 | 6.36% | 1.76 | 1.89 | 1.74 | 378,399 |
| Aug 14 2024 | 1.73 | 0.10 | 6.13% | 1.66 | 1.80 | 1.65 | 603,535 |
| Aug 13 2024 | 1.63 | 0.15 | 10.14% | 1.50 | 1.64 | 1.48 | 290,548 |
| Aug 12 2024 | 1.48 | -0.01 | -0.67% | 1.50 | 1.53 | 1.4714 | 264,192 |
| Aug 09 2024 | 1.49 | -0.03 | -1.97% | 1.52 | 1.535 | 1.445 | 325,209 |
| Aug 08 2024 | 1.52 | 0.03 | 2.36% | 1.47 | 1.55 | 1.47 | 290,511 |
| Aug 07 2024 | 1.485 | -0.17 | -10.00% | 1.69 | 1.73 | 1.47 | 727,737 |
| Aug 06 2024 | 1.65 | -0.08 | -4.62% | 1.75 | 1.75 | 1.60 | 402,034 |
| Aug 05 2024 | 1.73 | -0.09 | -4.95% | 1.77 | 1.77 | 1.63 | 616,413 |
| Aug 02 2024 | 1.82 | 0.02 | 0.83% | 1.80 | 1.84 | 1.80 | 521,004 |
| Aug 01 2024 | 1.805 | -0.25 | -11.95% | 2.05 | 2.08 | 1.80 | 854,465 |
| Jul 31 2024 | 2.05 | -0.69 | -25.18% | 2.32 | 2.52 | 1.80 | 3,131,713 |
| Jul 30 2024 | 2.74 | -0.01 | -0.36% | 2.78 | 2.7991 | 2.705 | 350,477 |
| Jul 29 2024 | 2.75 | -0.02 | -0.72% | 2.80 | 2.83 | 2.72 | 223,686 |
| Jul 26 2024 | 2.77 | 0.05 | 1.84% | 2.75 | 2.805 | 2.675 | 290,996 |
| Jul 25 2024 | 2.72 | 0.05 | 1.87% | 2.69 | 2.84 | 2.6302 | 322,031 |
| Jul 24 2024 | 2.67 | 0.00 | 0.00% | 2.66 | 2.776 | 2.625 | 433,165 |
| Jul 23 2024 | 2.67 | 0.04 | 1.52% | 2.61 | 2.69 | 2.59 | 234,370 |
| Jul 22 2024 | 2.63 | 0.02 | 0.77% | 2.62 | 2.6655 | 2.54 | 223,238 |
| Jul 19 2024 | 2.61 | -0.06 | -2.25% | 2.70 | 2.72 | 2.575 | 117,976 |
| Jul 18 2024 | 2.67 | -0.18 | -6.32% | 2.83 | 2.8993 | 2.65 | 237,081 |
| Jul 17 2024 | 2.85 | 0.01 | 0.35% | 2.81 | 2.8999 | 2.775 | 240,695 |
| Jul 16 2024 | 2.84 | 0.10 | 3.65% | 2.74 | 2.855 | 2.71 | 619,461 |
| Jul 15 2024 | 2.74 | -0.04 | -1.44% | 2.79 | 2.835 | 2.72 | 302,053 |
| Jul 12 2024 | 2.78 | 0.05 | 1.83% | 2.77 | 2.845 | 2.7312 | 216,960 |
| Jul 11 2024 | 2.73 | 0.24 | 9.42% | 2.51 | 2.73 | 2.505 | 484,760 |
| Jul 10 2024 | 2.495 | 0.00 | 0.20% | 2.49 | 2.52 | 2.46 | 190,546 |
| Jul 09 2024 | 2.49 | -0.08 | -3.11% | 2.55 | 2.55 | 2.49 | 219,512 |
| Jul 08 2024 | 2.57 | 0.07 | 2.80% | 2.50 | 2.62 | 2.49 | 323,021 |
| Jul 05 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.55 | 2.415 | 353,995 |
| Jul 03 2024 | 2.50 | 0.10 | 4.17% | 2.42 | 2.50 | 2.41 | 189,406 |
| Jul 02 2024 | 2.40 | -0.39 | -13.98% | 2.79 | 2.79 | 2.2632 | 1,331,024 |
| Jul 01 2024 | 2.79 | -0.31 | -10.00% | 2.96 | 3.00 | 2.77 | 784,643 |
| Jun 28 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0 |
| Jun 27 2024 | 3.10 | 0.03 | 0.98% | 3.08 | 3.17 | 3.00 | 400,465 |
| Jun 26 2024 | 3.07 | -0.03 | -0.97% | 3.09 | 3.18 | 3.0543 | 261,198 |
| Jun 25 2024 | 3.10 | -0.05 | -1.59% | 3.14 | 3.16 | 3.04 | 222,733 |
| Jun 24 2024 | 3.15 | 0.05 | 1.61% | 3.08 | 3.19 | 3.0513 | 231,532 |
