Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BGFV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 3.435 | -0.04 | -1.01% | 3.44 | 3.475 | 3.36 | 195,311 |
| May 15 2024 | 3.47 | -0.44 | -11.25% | 3.96 | 3.9898 | 3.4002 | 534,798 |
| May 14 2024 | 3.91 | 0.27 | 7.42% | 3.71 | 4.10 | 3.70 | 636,163 |
| May 13 2024 | 3.64 | 0.22 | 6.43% | 3.42 | 3.80 | 3.39 | 470,944 |
| May 10 2024 | 3.42 | 0.07 | 2.09% | 3.38 | 3.43 | 3.33 | 170,253 |
| May 09 2024 | 3.35 | 0.07 | 2.13% | 3.26 | 3.37 | 3.26 | 138,194 |
| May 08 2024 | 3.28 | -0.02 | -0.61% | 3.27 | 3.29 | 3.18 | 190,815 |
| May 07 2024 | 3.30 | -0.09 | -2.65% | 3.40 | 3.435 | 3.30 | 172,424 |
| May 06 2024 | 3.39 | -0.02 | -0.59% | 3.43 | 3.485 | 3.38 | 226,765 |
| May 03 2024 | 3.41 | 0.04 | 1.19% | 3.40 | 3.46 | 3.38 | 160,318 |
| May 02 2024 | 3.37 | -0.03 | -0.88% | 3.44 | 3.445 | 3.275 | 249,207 |
| May 01 2024 | 3.40 | -0.14 | -3.95% | 3.30 | 3.53 | 3.20 | 434,503 |
| Apr 30 2024 | 3.54 | -0.11 | -3.01% | 3.60 | 3.60 | 3.505 | 364,675 |
| Apr 29 2024 | 3.65 | 0.19 | 5.34% | 3.50 | 3.66 | 3.47 | 368,005 |
| Apr 26 2024 | 3.465 | 0.14 | 4.05% | 3.33 | 3.47 | 3.29 | 322,170 |
| Apr 25 2024 | 3.33 | 0.00 | 0.00% | 3.29 | 3.34 | 3.21 | 255,308 |
| Apr 24 2024 | 3.33 | 0.00 | 0.00% | 3.33 | 3.345 | 3.25 | 159,196 |
| Apr 23 2024 | 3.33 | 0.10 | 3.10% | 3.24 | 3.37 | 3.24 | 248,112 |
| Apr 22 2024 | 3.23 | 0.14 | 4.53% | 3.14 | 3.25 | 3.00 | 424,045 |
| Apr 19 2024 | 3.09 | 0.05 | 1.64% | 3.05 | 3.195 | 3.00 | 331,388 |
| Apr 18 2024 | 3.04 | 0.01 | 0.33% | 3.06 | 3.095 | 3.00 | 312,681 |
| Apr 17 2024 | 3.03 | -0.08 | -2.57% | 3.11 | 3.125 | 3.005 | 279,992 |
| Apr 16 2024 | 3.11 | -0.08 | -2.51% | 3.14 | 3.18 | 3.09 | 221,275 |
| Apr 15 2024 | 3.19 | 0.00 | 0.00% | 3.25 | 3.27 | 3.13 | 359,102 |
| Apr 12 2024 | 3.19 | -0.13 | -3.92% | 3.30 | 3.32 | 3.155 | 415,201 |
| Apr 11 2024 | 3.32 | -0.01 | -0.30% | 3.46 | 3.46 | 3.29 | 365,862 |
| Apr 10 2024 | 3.33 | -0.14 | -4.03% | 3.39 | 3.39 | 3.285 | 417,132 |
| Apr 09 2024 | 3.47 | 0.06 | 1.76% | 3.52 | 3.53 | 3.39 | 405,814 |
| Apr 08 2024 | 3.41 | -0.06 | -1.73% | 3.50 | 3.62 | 3.395 | 312,768 |
| Apr 05 2024 | 3.47 | 0.05 | 1.46% | 3.43 | 3.565 | 3.40 | 636,135 |
| Apr 04 2024 | 3.42 | 0.09 | 2.70% | 3.38 | 3.55 | 3.36 | 453,535 |
| Apr 03 2024 | 3.33 | -0.07 | -2.06% | 3.36 | 3.40 | 3.27 | 372,183 |
| Apr 02 2024 | 3.40 | -0.19 | -5.16% | 3.55 | 3.55 | 3.269 | 691,197 |
| Apr 01 2024 | 3.585 | 0.07 | 1.85% | 3.55 | 3.69 | 3.5001 | 618,928 |
| Mar 28 2024 | 3.52 | -0.44 | -11.11% | 3.99 | 4.0702 | 3.52 | 1,610,083 |
| Mar 27 2024 | 3.96 | 0.25 | 6.74% | 3.75 | 3.96 | 3.73 | 396,001 |
| Mar 26 2024 | 3.71 | 0.14 | 3.92% | 3.65 | 3.7776 | 3.595 | 417,855 |
| Mar 25 2024 | 3.57 | -0.04 | -1.11% | 3.61 | 3.68 | 3.55 | 267,771 |
| Mar 22 2024 | 3.61 | -0.08 | -2.17% | 3.67 | 3.67 | 3.58 | 236,020 |
| Mar 21 2024 | 3.69 | -0.01 | -0.27% | 3.70 | 3.70 | 3.61 | 282,298 |
| Mar 20 2024 | 3.70 | 0.17 | 4.82% | 3.55 | 3.745 | 3.4635 | 548,925 |
| Mar 19 2024 | 3.53 | -0.07 | -1.94% | 3.60 | 3.60 | 3.49 | 253,473 |
| Mar 18 2024 | 3.60 | 0.03 | 0.84% | 3.61 | 3.62 | 3.52 | 286,752 |
| Mar 15 2024 | 3.57 | -0.01 | -0.28% | 3.58 | 3.67 | 3.48 | 2,032,198 |
| Mar 14 2024 | 3.58 | -0.02 | -0.56% | 3.64 | 3.97 | 3.55 | 520,994 |
| Mar 13 2024 | 3.60 | -0.07 | -1.91% | 3.67 | 3.7179 | 3.57 | 378,577 |
| Mar 12 2024 | 3.67 | -0.15 | -3.80% | 3.83 | 3.83 | 3.65 | 516,969 |
| Mar 11 2024 | 3.815 | -0.15 | -3.66% | 3.95 | 3.95 | 3.80 | 470,906 |
| Mar 08 2024 | 3.96 | -0.12 | -2.94% | 4.15 | 4.15 | 3.94 | 410,846 |
| Mar 07 2024 | 4.08 | 0.01 | 0.25% | 4.08 | 4.21 | 4.07 | 404,481 |
| Mar 06 2024 | 4.07 | -0.17 | -4.01% | 4.31 | 4.35 | 4.01 | 632,952 |
| Mar 05 2024 | 4.24 | -0.19 | -4.29% | 4.50 | 4.50 | 4.24 | 334,751 |
| Mar 04 2024 | 4.43 | -0.27 | -5.74% | 4.73 | 4.73 | 4.43 | 591,492 |
| Mar 01 2024 | 4.70 | -0.10 | -2.08% | 4.83 | 4.85 | 4.63 | 460,892 |
| Feb 29 2024 | 4.80 | 0.02 | 0.52% | 4.84 | 4.94 | 4.74 | 269,389 |
| Feb 28 2024 | 4.775 | -0.51 | -9.56% | 5.00 | 5.05 | 4.75 | 643,750 |
| Feb 27 2024 | 5.28 | -0.06 | -1.12% | 5.44 | 5.50 | 5.24 | 399,151 |
| Feb 26 2024 | 5.34 | 0.09 | 1.71% | 5.23 | 5.372 | 5.18 | 203,999 |
| Feb 23 2024 | 5.25 | -0.09 | -1.69% | 5.34 | 5.35 | 5.18 | 183,902 |
| Feb 22 2024 | 5.34 | 0.11 | 2.10% | 5.20 | 5.42 | 5.1306 | 205,608 |
| Feb 21 2024 | 5.23 | -0.13 | -2.43% | 5.36 | 5.36 | 5.20 | 164,406 |
| Feb 20 2024 | 5.36 | -0.10 | -1.83% | 5.37 | 5.432 | 5.26 | 250,283 |
