Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BMG )

0.3650 UNCHANGED
Last Price Updated: 2:56 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.4500 0.4500 0.3900 0.4000 9,112 -0.04(-9.09%)
Aug 30, 2021 0.4350 0.4400 0.3950 0.4400 14,167 +0.03(+6.02%)
Aug 27, 2021 0.4150 0.4150 0.3800 0.4150 22,120 +0.01(+3.75%)
Aug 26, 2021 0.3950 0.4100 0.3950 0.4000 4,502 +0.03(+6.67%)
Aug 25, 2021 0.4000 0.4050 0.3750 0.3750 22,102 +0.01(+2.74%)
Aug 23, 2021 0.3650 0.3650 0.3650 0 -0.03(-6.41%)
Aug 20, 2021 0.3950 0.3950 0.3800 0.3900 31,635 -0.01(-2.50%)
Aug 19, 2021 0.4000 0.4100 0.3750 0.4000 75,790 +0.00(+0.00%)
Aug 18, 2021 0.4950 0.4950 0.3850 0.4000 11,916 +0.01(+2.56%)
Aug 17, 2021 0.4000 0.4000 0.3900 0.3900 45,500 +0.01(+2.63%)
Aug 16, 2021 0.4200 0.4200 0.3650 0.3800 157,378 -0.04(-9.52%)
Aug 13, 2021 0.4700 0.4700 0.4200 0.4200 14,620 -0.05(-10.64%)
Aug 12, 2021 0.4950 0.4950 0.4700 0.4700 3,172 +0.02(+4.44%)
Aug 11, 2021 0.4800 0.4800 0.4500 0.4500 7,800 +0.00(+0.00%)
Aug 10, 2021 0.4500 0.4500 0.4500 0.4500 20,789 -0.05(-10.00%)
Aug 09, 2021 0.5000 0.5800 0.5000 0.5000 128,775 +0.01(+2.04%)
Aug 06, 2021 0.5000 0.5100 0.4850 0.4900 45,730 +0.02(+5.38%)
Aug 05, 2021 0.4600 0.4650 0.4300 0.4650 44,703 +0.07(+16.25%)
Jul 28, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 27, 2021 0.4000 0.4000 0.4000 0.4000 33,846 +0.00(+0.00%)
Jul 26, 2021 0.4050 0.4050 0.4000 0.4000 17,500 -0.01(-2.44%)
Jul 23, 2021 0.4500 0.4500 0.3800 0.4100 49,000 -0.05(-10.87%)
Jul 21, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jul 20, 2021 0.4500 0.4600 0.4500 0.4600 79,500 +0.01(+2.22%)
Jul 19, 2021 0.4750 0.4750 0.4500 0.4500 61,500 +0.00(+0.00%)
Jul 16, 2021 0.4300 0.4500 0.4000 0.4500 82,000 +0.02(+3.45%)
Jul 15, 2021 0.4000 0.4350 0.3900 0.4350 207,797 +0.03(+8.75%)
Jul 14, 2021 0.4200 0.4200 0.4000 0.4000 71,500 +0.00(+0.00%)
Jul 13, 2021 0.4150 0.4150 0.4000 0.4000 59,500 -0.02(-4.76%)
Jul 12, 2021 0.4150 0.4650 0.4000 0.4200 151,400 -0.03(-5.62%)
Jul 09, 2021 0.4200 0.4700 0.4100 0.4450 30,500 -0.01(-1.11%)
Jul 08, 2021 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jul 07, 2021 0.4800 0.4800 0.4100 0.4500 28,000 -0.04(-9.09%)
Jul 06, 2021 0.4300 0.4950 0.4300 0.4950 2,722 -0.03(-4.81%)
Jul 02, 2021 0.5200 0.5200 0.5200 400 +0.07(+15.56%)
Jun 30, 2021 0.4500 0.4500 0.4500 0 -0.04(-8.16%)
Jun 29, 2021 0.5000 0.5000 0.4900 0.4900 17,500 -0.01(-2.00%)
Jun 28, 2021 0.5400 0.5400 0.5000 0.5000 26,000 -0.02(-3.85%)
Jun 25, 2021 0.5200 0.5200 0.5200 0.5200 16,000 +0.00(+0.00%)
Jun 24, 2021 0.5400 0.5400 0.5200 0.5200 37,500 +0.00(+0.00%)
Jun 23, 2021 0.5600 0.5600 0.5200 0.5200 64,290 +0.00(+0.00%)
Jun 22, 2021 0.5800 0.5800 0.5200 0.5200 36,500 -0.07(-11.86%)
Jun 21, 2021 0.5900 0.5900 0.5300 0.5900 87,404 +0.01(+1.72%)
Jun 18, 2021 0.5600 0.5900 0.5500 0.5800 290,908 +0.03(+5.45%)
Jun 17, 2021 0.5600 0.5600 0.5000 0.5500 566,500 +0.00(+0.00%)
Jun 16, 2021 0.5500 0.5700 0.5400 0.5500 514,790 +0.01(+1.85%)
Jun 15, 2021 0.5100 0.5600 0.5100 0.5400 310,500 +0.02(+3.85%)
Jun 14, 2021 0.4900 0.5200 0.4900 0.5200 426,400 +0.06(+13.04%)
Jun 11, 2021 0.5300 0.5500 0.4600 0.4600 103,261 -0.11(-19.30%)
Jun 10, 2021 0.5900 0.5900 0.5500 0.5700 251,000 -0.03(-5.00%)
Jun 09, 2021 0.6000 0.6000 0.5800 0.6000 200,357 +0.03(+5.26%)
Jun 08, 2021 0.5900 0.6000 0.5700 0.5700 311,920 +0.00(+0.00%)
Jun 07, 2021 0.5500 0.5800 0.5500 0.5700 104,000 +0.03(+5.56%)
Jun 04, 2021 0.5300 0.5400 0.5300 0.5400 36,000 +0.01(+1.89%)
Jun 03, 2021 54.00 0.5400 0.5100 0.5300 3,572,500 +0.04(+8.16%)
Jun 02, 2021 0.4700 0.5100 0.4700 0.4900 42,500 +0.03(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.