Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BGFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 735.00 | 5.00 | 0.68% | 727.00 | 735.00 | 724.00 | 61,516 |
| May 02 2024 | 730.00 | 13.00 | 1.81% | 725.00 | 730.00 | 723.00 | 123,076 |
| May 01 2024 | 717.00 | -8.00 | -1.10% | 715.00 | 717.00 | 715.00 | 75,530 |
| Apr 30 2024 | 725.00 | 8.00 | 1.12% | 719.00 | 726.00 | 719.00 | 238,977 |
| Apr 29 2024 | 717.00 | -2.00 | -0.28% | 720.00 | 720.00 | 716.00 | 96,060 |
| Apr 26 2024 | 719.00 | 12.00 | 1.70% | 713.00 | 719.00 | 709.00 | 326,838 |
| Apr 25 2024 | 707.00 | -7.00 | -0.98% | 710.00 | 711.00 | 700.00 | 140,793 |
| Apr 24 2024 | 714.00 | 2.00 | 0.28% | 715.00 | 719.00 | 714.00 | 948,727 |
| Apr 23 2024 | 712.00 | 0.00 | 0.00% | 710.00 | 713.00 | 706.00 | 472,444 |
| Apr 22 2024 | 712.00 | 7.00 | 0.99% | 711.00 | 714.00 | 708.00 | 90,116 |
| Apr 19 2024 | 705.00 | -5.00 | -0.70% | 702.00 | 705.00 | 700.00 | 267,254 |
| Apr 18 2024 | 710.00 | 3.00 | 0.42% | 710.00 | 715.00 | 709.00 | 228,705 |
| Apr 17 2024 | 707.00 | -12.00 | -1.67% | 710.00 | 711.00 | 706.00 | 230,473 |
| Apr 16 2024 | 719.00 | -14.00 | -1.91% | 731.00 | 731.00 | 714.00 | 171,883 |
| Apr 15 2024 | 733.00 | 1.00 | 0.14% | 730.00 | 736.00 | 729.00 | 221,567 |
| Apr 12 2024 | 732.00 | -1.00 | -0.14% | 736.00 | 736.00 | 731.00 | 256,659 |
| Apr 11 2024 | 733.00 | -4.00 | -0.54% | 734.00 | 734.00 | 732.00 | 314,965 |
| Apr 10 2024 | 737.00 | 2.00 | 0.27% | 738.00 | 739.00 | 733.00 | 433,438 |
| Apr 09 2024 | 735.00 | -7.00 | -0.94% | 739.00 | 744.00 | 735.00 | 446,847 |
| Apr 08 2024 | 742.00 | 4.00 | 0.54% | 731.00 | 745.00 | 731.00 | 232,676 |
| Apr 05 2024 | 738.00 | -7.00 | -0.94% | 735.00 | 739.00 | 735.00 | 133,235 |
| Apr 04 2024 | 745.00 | 4.00 | 0.54% | 738.00 | 745.00 | 738.00 | 260,749 |
| Apr 03 2024 | 741.00 | 3.00 | 0.41% | 738.00 | 741.00 | 738.00 | 176,875 |
| Apr 02 2024 | 738.00 | -10.00 | -1.34% | 750.00 | 752.00 | 732.00 | 386,640 |
| Mar 28 2024 | 748.00 | -3.00 | -0.40% | 746.00 | 750.00 | 745.00 | 259,232 |
| Mar 27 2024 | 751.00 | -3.00 | -0.40% | 762.00 | 762.00 | 750.00 | 580,538 |
| Mar 26 2024 | 754.00 | 5.00 | 0.67% | 751.00 | 754.00 | 751.00 | 167,597 |
| Mar 25 2024 | 749.00 | -16.00 | -2.09% | 751.00 | 765.00 | 749.00 | 326,734 |
| Mar 22 2024 | 765.00 | -1.00 | -0.13% | 760.00 | 765.00 | 760.00 | 308,724 |
| Mar 21 2024 | 766.00 | 20.00 | 2.68% | 760.00 | 766.00 | 755.00 | 378,758 |
| Mar 20 2024 | 746.00 | -3.00 | -0.40% | 746.00 | 746.00 | 746.00 | 206,321 |
| Mar 19 2024 | 749.00 | -1.00 | -0.13% | 744.00 | 749.00 | 744.00 | 291,075 |
| Mar 18 2024 | 750.00 | 8.00 | 1.08% | 742.00 | 750.00 | 742.00 | 224,385 |
| Mar 15 2024 | 742.00 | 5.00 | 0.68% | 737.00 | 742.00 | 732.00 | 336,838 |
| Mar 14 2024 | 737.00 | -1.00 | -0.14% | 743.00 | 747.00 | 737.00 | 671,807 |
| Mar 13 2024 | 738.00 | -5.00 | -0.67% | 741.00 | 741.00 | 737.00 | 269,394 |
| Mar 12 2024 | 743.00 | 2.00 | 0.27% | 741.00 | 749.00 | 741.00 | 340,054 |
| Mar 11 2024 | 741.00 | -17.00 | -2.24% | 746.00 | 746.00 | 741.00 | 314,995 |
| Mar 08 2024 | 758.00 | -4.00 | -0.52% | 762.00 | 762.00 | 751.00 | 166,768 |
| Mar 07 2024 | 762.00 | 3.00 | 0.40% | 758.00 | 762.00 | 757.00 | 101,447 |
| Mar 06 2024 | 759.00 | 13.00 | 1.74% | 751.00 | 762.00 | 751.00 | 200,549 |
| Mar 05 2024 | 746.00 | -3.00 | -0.40% | 748.00 | 751.00 | 746.00 | 218,536 |
| Mar 04 2024 | 749.00 | -3.00 | -0.40% | 748.00 | 752.00 | 747.00 | 164,049 |
| Mar 01 2024 | 752.00 | 10.00 | 1.35% | 748.00 | 755.00 | 745.00 | 114,101 |
| Feb 29 2024 | 742.00 | 4.00 | 0.54% | 739.00 | 743.00 | 739.00 | 517,339 |
| Feb 28 2024 | 738.00 | -2.00 | -0.27% | 736.00 | 742.00 | 736.00 | 178,525 |
| Feb 27 2024 | 740.00 | 2.00 | 0.27% | 741.00 | 742.00 | 738.00 | 373,827 |
| Feb 26 2024 | 738.00 | -2.00 | -0.27% | 740.00 | 745.00 | 737.00 | 117,678 |
| Feb 23 2024 | 740.00 | -6.00 | -0.80% | 746.00 | 746.00 | 740.00 | 256,259 |
| Feb 22 2024 | 746.00 | 1.00 | 0.13% | 749.00 | 749.00 | 742.00 | 94,295 |
| Feb 21 2024 | 745.00 | -5.00 | -0.67% | 745.00 | 747.00 | 745.00 | 38,641 |
| Feb 20 2024 | 750.00 | -5.00 | -0.66% | 753.00 | 753.00 | 740.00 | 157,142 |
| Feb 19 2024 | 755.00 | 12.00 | 1.62% | 743.00 | 755.00 | 743.00 | 182,924 |
| Feb 16 2024 | 743.00 | 4.00 | 0.54% | 742.00 | 750.00 | 742.00 | 98,353 |
| Feb 15 2024 | 739.00 | -2.00 | -0.27% | 748.00 | 750.00 | 739.00 | 135,505 |
| Feb 14 2024 | 741.00 | 2.00 | 0.27% | 734.00 | 747.00 | 734.00 | 368,774 |
| Feb 13 2024 | 739.00 | 0.00 | 0.00% | 741.00 | 747.00 | 737.00 | 183,071 |
| Feb 12 2024 | 739.00 | -9.00 | -1.20% | 743.00 | 744.00 | 739.00 | 139,482 |
| Feb 09 2024 | 748.00 | 15.00 | 2.05% | 733.00 | 750.00 | 733.00 | 188,760 |
| Feb 08 2024 | 733.00 | 5.00 | 0.69% | 724.00 | 734.00 | 724.00 | 301,621 |
| Feb 07 2024 | 728.00 | 3.00 | 0.41% | 724.00 | 730.00 | 724.00 | 189,474 |
| Feb 06 2024 | 725.00 | 1.00 | 0.14% | 722.00 | 725.00 | 718.00 | 283,572 |
| Feb 05 2024 | 724.00 | 7.00 | 0.98% | 716.00 | 724.00 | 716.00 | 221,184 |
