Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 1.28 | -0.01 | -0.39% | 1.28 | 1.285 | 1.255 | 66,372 |
| May 20 2024 | 1.285 | -0.01 | -0.39% | 1.265 | 1.30 | 1.26 | 122,806 |
| May 17 2024 | 1.29 | 0.00 | 0.00% | 1.28 | 1.295 | 1.28 | 60,327 |
| May 16 2024 | 1.29 | 0.02 | 1.18% | 1.27 | 1.29 | 1.27 | 35,528 |
| May 15 2024 | 1.275 | 0.01 | 0.79% | 1.27 | 1.295 | 1.265 | 77,312 |
| May 14 2024 | 1.265 | -0.03 | -1.94% | 1.295 | 1.295 | 1.265 | 130,011 |
| May 13 2024 | 1.29 | 0.01 | 0.39% | 1.285 | 1.335 | 1.285 | 28,771 |
| May 10 2024 | 1.285 | 0.00 | 0.00% | 1.34 | 1.34 | 1.285 | 102,745 |
| May 09 2024 | 1.285 | -0.04 | -2.65% | 1.32 | 1.32 | 1.28 | 188,824 |
| May 08 2024 | 1.32 | -0.03 | -2.22% | 1.35 | 1.35 | 1.32 | 56,664 |
| May 07 2024 | 1.35 | 0.01 | 0.75% | 1.365 | 1.365 | 1.33 | 66,567 |
| May 06 2024 | 1.34 | 0.00 | 0.00% | 1.35 | 1.38 | 1.34 | 320,922 |
| May 03 2024 | 1.34 | 0.01 | 0.37% | 1.34 | 1.35 | 1.34 | 115,782 |
| May 02 2024 | 1.335 | -0.01 | -0.74% | 1.35 | 1.35 | 1.32 | 38,384 |
| May 01 2024 | 1.345 | -0.01 | -0.37% | 1.35 | 1.355 | 1.33 | 83,948 |
| Apr 30 2024 | 1.35 | 0.02 | 1.12% | 1.35 | 1.35 | 1.35 | 4,346 |
| Apr 29 2024 | 1.335 | -0.01 | -0.74% | 1.33 | 1.35 | 1.325 | 35,828 |
| Apr 26 2024 | 1.345 | 0.01 | 0.75% | 1.34 | 1.345 | 1.34 | 10,594 |
| Apr 24 2024 | 1.335 | -0.01 | -0.37% | 1.35 | 1.35 | 1.325 | 29,642 |
| Apr 23 2024 | 1.34 | -0.04 | -2.55% | 1.355 | 1.355 | 1.33 | 86,432 |
| Apr 22 2024 | 1.375 | 0.02 | 1.85% | 1.355 | 1.375 | 1.33 | 10,365 |
| Apr 19 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.38 | 1.3475 | 293,519 |
| Apr 18 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 51,141 |
| Apr 17 2024 | 1.35 | 0.03 | 1.89% | 1.335 | 1.35 | 1.31 | 28,704 |
| Apr 16 2024 | 1.325 | -0.02 | -1.12% | 1.34 | 1.34 | 1.315 | 126,624 |
| Apr 15 2024 | 1.34 | -0.01 | -0.74% | 1.35 | 1.35 | 1.34 | 14,172 |
| Apr 12 2024 | 1.35 | -0.01 | -0.37% | 1.345 | 1.36 | 1.30 | 111,505 |
| Apr 11 2024 | 1.355 | 0.00 | 0.00% | 1.335 | 1.355 | 1.335 | 49,958 |
| Apr 10 2024 | 1.355 | -0.02 | -1.45% | 1.385 | 1.385 | 1.3425 | 22,583 |
| Apr 09 2024 | 1.375 | 0.02 | 1.85% | 1.345 | 1.375 | 1.31 | 142,215 |
| Apr 08 2024 | 1.35 | 0.01 | 0.75% | 1.35 | 1.35 | 1.34 | 64,408 |
| Apr 05 2024 | 1.34 | -0.01 | -0.37% | 1.345 | 1.345 | 1.33 | 71,890 |
| Apr 04 2024 | 1.345 | 0.00 | 0.00% | 1.345 | 1.345 | 1.345 | 15,946 |
| Apr 03 2024 | 1.345 | 0.00 | 0.00% | 1.355 | 1.355 | 1.345 | 3,744 |
| Apr 02 2024 | 1.345 | -0.02 | -1.10% | 1.365 | 1.365 | 1.34 | 57,923 |
| Mar 28 2024 | 1.36 | 0.02 | 1.49% | 1.355 | 1.37 | 1.34 | 66,670 |
| Mar 27 2024 | 1.34 | -0.02 | -1.11% | 1.335 | 1.355 | 1.335 | 90,892 |
| Mar 26 2024 | 1.355 | 0.02 | 1.50% | 1.33 | 1.36 | 1.33 | 77,334 |
| Mar 25 2024 | 1.335 | 0.00 | 0.38% | 1.33 | 1.35 | 1.3125 | 152,266 |
| Mar 22 2024 | 1.33 | 0.01 | 0.38% | 1.34 | 1.35 | 1.33 | 151,571 |
| Mar 21 2024 | 1.325 | 0.00 | 0.38% | 1.33 | 1.34 | 1.32 | 85,925 |
| Mar 20 2024 | 1.32 | 0.03 | 1.93% | 1.30 | 1.33 | 1.285 | 177,359 |
| Mar 19 2024 | 1.295 | 0.01 | 0.78% | 1.29 | 1.305 | 1.29 | 103,073 |
| Mar 18 2024 | 1.285 | 0.00 | 0.00% | 1.29 | 1.30 | 1.225 | 129,716 |
| Mar 15 2024 | 1.285 | 0.01 | 0.78% | 1.29 | 1.29 | 1.27 | 8,683 |
| Mar 14 2024 | 1.275 | -0.03 | -1.92% | 1.30 | 1.30 | 1.25 | 45,413 |
| Mar 13 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.31 | 1.285 | 59,382 |
| Mar 12 2024 | 1.31 | 0.03 | 1.95% | 1.30 | 1.32 | 1.30 | 90,262 |
| Mar 11 2024 | 1.285 | -0.02 | -1.15% | 1.295 | 1.295 | 1.22 | 113,550 |
| Mar 07 2024 | 1.30 | -0.01 | -0.76% | 1.335 | 1.335 | 1.28 | 116,950 |
| Mar 06 2024 | 1.31 | -0.01 | -0.76% | 1.355 | 1.355 | 1.30 | 41,945 |
| Mar 05 2024 | 1.32 | -0.02 | -1.12% | 1.34 | 1.345 | 1.31 | 76,719 |
| Mar 04 2024 | 1.335 | -0.01 | -0.37% | 1.35 | 1.375 | 1.33 | 82,266 |
| Mar 03 2024 | 1.34 | 0.01 | 0.37% | 1.335 | 1.345 | 1.33 | 40,211 |
| Feb 29 2024 | 1.335 | 0.00 | 0.00% | 1.335 | 1.34 | 1.33 | 11,238 |
| Feb 28 2024 | 1.335 | 0.01 | 0.75% | 1.335 | 1.335 | 1.32 | 35,067 |
| Feb 27 2024 | 1.325 | -0.03 | -2.21% | 1.30 | 1.34 | 1.295 | 55,776 |
| Feb 26 2024 | 1.355 | -0.03 | -1.81% | 1.38 | 1.385 | 1.355 | 213,973 |
| Feb 25 2024 | 1.38 | 0.00 | 0.00% | 1.39 | 1.41 | 1.37 | 60,136 |
| Feb 22 2024 | 1.38 | -0.02 | -1.08% | 1.395 | 1.40 | 1.38 | 22,769 |
| Feb 21 2024 | 1.395 | 0.03 | 2.20% | 1.37 | 1.40 | 1.37 | 46,153 |
