Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: BRG )

N/A UNCHANGED
Last Price Updated: 10:56 AM EDT, May 22, 2024 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 (%)
Feb 26, 2021 0.2300 0.2400 0.2150 0.2300 371,780 +0.01(+2.22%)
Feb 25, 2021 0.2200 0.2400 0.2150 0.2250 262,472 +0.00(+0.00%)
Feb 24, 2021 0.2250 0.2250 0.2150 0.2250 147,708 +0.01(+2.27%)
Feb 23, 2021 0.2300 0.2350 0.2150 0.2200 441,653 -0.01(-2.22%)
Feb 22, 2021 0.2000 0.2250 0.2000 0.2250 843,535 +0.02(+7.14%)
Feb 19, 2021 0.1950 0.2100 0.1950 0.2100 1,447,138 +0.01(+5.00%)
Feb 18, 2021 0.1950 0.2100 0.1900 0.2000 411,814 +0.01(+5.26%)
Feb 17, 2021 0.2000 0.2050 0.1900 0.1900 407,932 -0.01(-5.00%)
Feb 16, 2021 0.2050 0.2050 0.1950 0.2000 76,855 +0.01(+2.56%)
Feb 12, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 11, 2021 0.1900 0.2000 0.1900 0.1950 175,128 +0.00(+0.00%)
Feb 10, 2021 0.2000 0.2000 0.1950 0.1950 330,088 -0.01(-2.50%)
Feb 09, 2021 0.2100 0.2100 0.2000 0.2000 148,273 -0.00(-2.44%)
Feb 08, 2021 0.2100 0.2150 0.2050 0.2050 451,655 -0.01(-2.38%)
Feb 05, 2021 0.2100 0.2100 0.2050 0.2100 259,666 +0.01(+2.44%)
Feb 04, 2021 0.2100 0.2100 0.2000 0.2050 177,198 -0.01(-4.65%)
Feb 03, 2021 0.2150 0.2200 0.2100 0.2150 178,269 +0.01(+2.38%)
Feb 02, 2021 0.2050 0.2200 0.2050 0.2100 381,835 -0.02(-6.67%)
Feb 01, 2021 0.2350 0.2400 0.2200 0.2250 724,497 +0.01(+4.65%)
Jan 29, 2021 0.2250 0.2250 0.2150 0.2150 176,413 -0.01(-2.27%)
Jan 28, 2021 0.2100 0.2300 0.2100 0.2200 219,423 +0.00(+0.00%)
Jan 27, 2021 0.2200 0.2250 0.2100 0.2200 367,052 -0.01(-4.35%)
Jan 26, 2021 0.2350 0.2350 0.2250 0.2300 175,546 -0.00(-2.13%)
Jan 25, 2021 0.2400 0.2450 0.2350 0.2350 432,671 -0.01(-2.08%)
Jan 22, 2021 0.2400 0.2400 0.2250 0.2400 232,121 +0.00(+0.00%)
Jan 21, 2021 0.2500 0.2500 0.2400 0.2400 678,306 +0.00(+0.00%)
Jan 20, 2021 0.2100 0.2450 0.2100 0.2400 1,533,055 +0.04(+20.00%)
Jan 19, 2021 0.2100 0.2100 0.1950 0.2000 691,948 -0.00(-2.44%)
Jan 18, 2021 0.2000 0.2100 0.2000 0.2050 334,039 +0.00(+2.50%)
Jan 15, 2021 0.2100 0.2100 0.2000 0.2000 158,950 -0.01(-4.76%)
Jan 14, 2021 0.2000 0.2100 0.2000 0.2100 327,947 +0.01(+5.00%)
Jan 13, 2021 0.2300 0.2300 0.2000 0.2000 876,324 -0.03(-13.04%)
Jan 12, 2021 0.2250 0.2300 0.2200 0.2300 321,497 +0.00(+0.00%)
Jan 11, 2021 0.2350 0.2350 0.2200 0.2300 575,853 -0.01(-4.17%)
Jan 08, 2021 0.2650 0.2650 0.2250 0.2400 620,514 -0.03(-9.43%)
Jan 07, 2021 0.2700 0.2750 0.2650 0.2650 221,797 -0.01(-1.85%)
Jan 06, 2021 0.2700 0.2750 0.2650 0.2700 287,082 -0.01(-1.82%)
Jan 05, 2021 0.2750 0.2750 0.2700 0.2750 248,300 +0.00(+0.00%)
Jan 04, 2021 0.2900 0.2950 0.2700 0.2750 594,948 +0.02(+5.77%)
Dec 31, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Dec 30, 2020 0.2600 0.2850 0.2600 0.2650 1,061,574 +0.01(+1.92%)
Dec 29, 2020 0.2350 0.2600 0.2350 0.2600 500,739 +0.03(+10.64%)
Dec 24, 2020 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 23, 2020 0.2400 0.2400 0.2300 0.2300 269,390 -0.00(-2.13%)
Dec 22, 2020 0.2400 0.2400 0.2300 0.2350 278,600 +0.00(+0.00%)
Dec 21, 2020 0.2350 0.2400 0.2300 0.2350 146,485 +0.00(+2.17%)
Dec 18, 2020 0.2500 0.2500 0.2300 0.2300 425,037 -0.01(-6.12%)
Dec 17, 2020 0.2400 0.2550 0.2400 0.2450 615,068 +0.01(+2.08%)
Dec 16, 2020 0.2250 0.2400 0.2250 0.2400 403,622 +0.00(+0.00%)
Dec 15, 2020 0.2400 0.2450 0.2300 0.2400 321,558 +0.01(+4.35%)
Dec 14, 2020 0.2500 0.2500 0.2300 0.2300 371,612 -0.01(-6.12%)
Dec 11, 2020 0.2350 0.2650 0.2350 0.2450 1,390,901 +0.02(+8.89%)
Dec 10, 2020 0.2100 0.2300 0.2050 0.2250 2,300,538 +0.03(+15.38%)
Dec 09, 2020 0.1900 0.1950 0.1800 0.1950 268,922 +0.00(+0.00%)
Dec 08, 2020 0.1950 0.1950 0.1800 0.1950 474,055 -0.01(-2.50%)
Dec 07, 2020 0.1950 0.2000 0.1900 0.2000 274,195 +0.00(+0.00%)
Dec 04, 2020 0.2050 0.2050 0.1950 0.2000 108,290 -0.00(-2.44%)
Dec 03, 2020 0.1950 0.2100 0.1900 0.2050 464,976 +0.01(+7.89%)
Dec 02, 2020 0.1950 0.1950 0.1850 0.1900 442,390 -0.01(-2.56%)
Dec 01, 2020 0.1950 0.2000 0.1900 0.1950 1,285,096 -0.01(-2.50%)
Nov 30, 2020 0.2200 0.2200 0.1900 0.2000 1,012,057 -0.02(-9.09%)
Nov 27, 2020 0.2250 0.2300 0.2200 0.2200 237,434 -0.01(-2.22%)
Nov 26, 2020 0.2200 0.2350 0.2200 0.2250 134,019 +0.01(+4.65%)
Nov 25, 2020 0.2200 0.2300 0.2150 0.2150 473,961 -0.01(-4.44%)
Nov 24, 2020 0.2500 0.2550 0.2150 0.2250 1,560,840 -0.04(-13.46%)
Nov 23, 2020 0.2650 0.2700 0.2550 0.2600 686,996 -0.01(-3.70%)
Nov 20, 2020 0.2900 0.2900 0.2650 0.2700 354,863 -0.01(-5.26%)
Nov 19, 2020 0.2850 0.2950 0.2800 0.2850 503,064 -0.01(-1.72%)
Nov 18, 2020 0.2900 0.2950 0.2700 0.2900 974,072 +0.00(+0.00%)
Nov 17, 2020 0.2800 0.3050 0.2500 0.2900 1,200,246 +0.01(+3.57%)
Nov 16, 2020 0.2650 0.2800 0.2500 0.2800 713,230 +0.02(+5.66%)
Nov 13, 2020 0.2750 0.2750 0.2600 0.2650 174,696 -0.01(-1.85%)
Nov 12, 2020 0.2600 0.2700 0.2600 0.2700 129,000 +0.02(+8.00%)
Nov 11, 2020 0.2600 0.2600 0.2450 0.2500 474,214 +0.00(+0.00%)
Nov 10, 2020 0.2700 0.2700 0.2400 0.2500 530,136 -0.01(-3.85%)
Nov 09, 2020 0.2700 0.2700 0.2600 0.2600 442,932 -0.01(-3.70%)
Nov 06, 2020 0.2750 0.2750 0.2650 0.2700 314,583 -0.01(-1.82%)
Nov 05, 2020 0.2700 0.2750 0.2650 0.2750 419,944 +0.02(+5.77%)
Nov 04, 2020 0.2750 0.2800 0.2600 0.2600 241,407 -0.02(-7.14%)
Nov 03, 2020 0.2800 0.3000 0.2800 0.2800 423,403 +0.00(+0.00%)
Nov 02, 2020 0.2800 0.2900 0.2650 0.2800 302,558 -0.00(-1.75%)
Oct 30, 2020 0.2750 0.2850 0.2500 0.2850 317,242 +0.01(+3.64%)
Oct 29, 2020 0.2800 0.2800 0.2650 0.2750 250,053 -0.01(-5.17%)
Oct 28, 2020 0.2950 0.2950 0.2750 0.2900 77,409 -0.01(-3.33%)
Oct 27, 2020 0.2650 0.3250 0.2650 0.3000 525,958 +0.02(+9.09%)
Oct 26, 2020 0.3100 0.3150 0.2700 0.2750 721,056 -0.03(-9.84%)
Oct 23, 2020 0.3100 0.3200 0.3000 0.3050 181,301 +0.01(+1.67%)
Oct 22, 2020 0.3100 0.3200 0.3000 0.3000 250,101 -0.03(-9.09%)
Oct 21, 2020 0.3400 0.3500 0.3100 0.3300 749,406 +0.02(+4.76%)
Oct 20, 2020 0.2950 0.3350 0.2800 0.3150 823,929 +0.02(+6.78%)
Oct 19, 2020 0.2950 0.3100 0.2900 0.2950 1,131,349 +0.01(+1.72%)
Oct 16, 2020 0.2800 0.2900 0.2700 0.2900 162,500 +0.01(+5.45%)
Oct 15, 2020 0.2900 0.2900 0.2650 0.2750 179,139 -0.01(-5.17%)
Oct 14, 2020 0.3000 0.3000 0.2900 0.2900 157,921 -0.01(-1.69%)
Oct 13, 2020 0.2950 0.3150 0.2850 0.2950 529,299 +0.01(+1.72%)
Oct 09, 2020 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Oct 08, 2020 0.2500 0.2850 0.2450 0.2650 552,410 +0.02(+6.00%)
Oct 07, 2020 0.2300 0.2500 0.2300 0.2500 329,000 +0.02(+6.38%)
Oct 06, 2020 0.2400 0.2400 0.2300 0.2350 390,580 +0.00(+2.17%)
Oct 05, 2020 0.2300 0.2400 0.2150 0.2300 1,251,280 -0.00(-2.13%)
Oct 02, 2020 0.2400 0.2400 0.2200 0.2350 206,502 -0.00(-1.26%)
Oct 01, 2020 0.2450 0.2450 0.2380 0.2380 344,611 -0.02(-8.46%)
Sep 30, 2020 0.2500 0.2600 0.2400 0.2600 308,362 +0.01(+4.00%)
Sep 29, 2020 0.2500 0.2500 0.2400 0.2500 115,576 +0.01(+2.04%)
Sep 28, 2020 0.2500 0.2550 0.2350 0.2450 365,900 +0.01(+2.08%)
Sep 25, 2020 0.2450 0.2500 0.2300 0.2400 219,233 -0.01(-4.00%)
Sep 24, 2020 0.2500 0.2650 0.2250 0.2500 625,450 -0.01(-1.96%)
Sep 23, 2020 0.2950 0.2950 0.2500 0.2550 524,006 -0.04(-15.00%)
Sep 22, 2020 0.3200 0.3200 0.3000 0.3000 405,681 -0.03(-7.69%)
Sep 21, 2020 0.3500 0.3500 0.3200 0.3250 149,694 -0.02(-7.14%)
Sep 18, 2020 0.3800 0.3800 0.3500 0.3500 236,215 -0.02(-5.41%)
Sep 17, 2020 0.3800 0.3850 0.3700 0.3700 156,600 -0.01(-2.63%)
Sep 16, 2020 0.3900 0.3950 0.3700 0.3800 447,320 +0.01(+2.70%)
Sep 15, 2020 0.3100 0.3950 0.3000 0.3700 322,023 +0.08(+25.42%)
Sep 14, 2020 0.2900 0.3000 0.2850 0.2950 716,429 +0.01(+3.51%)
Sep 11, 2020 0.2900 0.2950 0.2850 0.2850 180,989 -0.01(-1.72%)
Sep 10, 2020 0.3100 0.3100 0.2850 0.2900 555,066 -0.02(-6.45%)
Sep 09, 2020 0.3050 0.3200 0.3050 0.3100 377,070 +0.01(+1.64%)
Sep 08, 2020 0.2950 0.3300 0.2950 0.3050 893,239 +0.02(+5.17%)
Sep 04, 2020 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Sep 03, 2020 0.3100 0.3100 0.2900 0.2950 150,800 -0.02(-4.84%)
Sep 02, 2020 0.3200 0.3200 0.3000 0.3100 81,203 +0.00(+0.00%)
Sep 01, 2020 0.3250 0.3300 0.3100 0.3100 364,000 +0.00(+0.00%)
Aug 31, 2020 0.3250 0.3300 0.3100 0.3100 289,898 -0.01(-1.59%)
Aug 28, 2020 0.3100 0.3150 0.2950 0.3150 176,121 +0.01(+1.61%)
Aug 27, 2020 0.3200 0.3200 0.2900 0.3100 187,250 -0.01(-3.13%)
Aug 26, 2020 0.3100 0.3300 0.3000 0.3200 92,200 +0.02(+4.92%)
Aug 25, 2020 0.3350 0.3350 0.3000 0.3050 471,606 -0.03(-7.58%)
Aug 24, 2020 0.3650 0.3700 0.3300 0.3300 98,298 -0.04(-10.81%)
Aug 21, 2020 0.3750 0.3800 0.3600 0.3700 202,056 +0.01(+1.37%)
Aug 20, 2020 0.3750 0.3750 0.3450 0.3650 310,700 +0.01(+1.39%)
Aug 19, 2020 0.3800 0.3800 0.3600 0.3600 151,740 -0.04(-8.86%)
Aug 18, 2020 0.4200 0.4200 0.3900 0.3950 177,542 -0.03(-7.06%)
Aug 17, 2020 0.4250 0.4450 0.4150 0.4250 493,560 +0.00(+0.00%)
Aug 14, 2020 0.4050 0.4250 0.3850 0.4250 331,996 +0.03(+8.97%)
Aug 13, 2020 0.4000 0.4000 0.3800 0.3900 249,905 +0.02(+5.41%)
Aug 12, 2020 0.3850 0.3900 0.3700 0.3700 95,600 +0.01(+1.37%)
Aug 11, 2020 0.4500 0.4500 0.3500 0.3650 446,493 -0.10(-20.65%)
Aug 10, 2020 0.4400 0.4700 0.4300 0.4600 188,987 +0.03(+6.98%)
Aug 07, 2020 0.4400 0.4400 0.4100 0.4300 140,560 -0.02(-4.44%)
Aug 06, 2020 0.4300 0.4500 0.4050 0.4500 352,549 +0.00(+0.00%)
Aug 05, 2020 0.4800 0.4800 0.4150 0.4500 230,943 -0.02(-4.26%)
Aug 04, 2020 0.4750 0.4900 0.4550 0.4700 306,585 -0.01(-1.05%)
Jul 31, 2020 0.4750 0.4750 0.4750 0 +0.02(+5.56%)
Jul 30, 2020 0.4450 0.4500 0.4100 0.4500 370,269 +0.00(+0.00%)
Jul 29, 2020 0.4800 0.4800 0.4400 0.4500 415,074 -0.03(-7.22%)
Jul 28, 2020 0.4900 0.5000 0.4750 0.4850 591,200 +0.01(+1.04%)
Jul 27, 2020 0.5000 0.5100 0.4800 0.4800 332,184 -0.02(-4.00%)
Jul 24, 2020 0.4950 0.5100 0.4450 0.5000 356,735 +0.03(+6.38%)
Jul 23, 2020 0.4900 0.5000 0.4600 0.4700 145,895 -0.02(-4.08%)
Jul 22, 2020 0.4750 0.4900 0.4400 0.4900 560,450 +0.03(+7.69%)
Jul 21, 2020 0.4800 0.5000 0.4550 0.4550 165,016 -0.02(-5.21%)
Jul 20, 2020 0.4700 0.4850 0.4350 0.4800 181,319 +0.03(+6.67%)
Jul 17, 2020 0.4700 0.4800 0.4400 0.4500 248,945 -0.02(-4.26%)
Jul 16, 2020 0.4500 0.4750 0.4250 0.4700 288,772 +0.02(+4.44%)
Jul 15, 2020 0.4450 0.4500 0.4300 0.4500 164,619 +0.02(+4.65%)
Jul 14, 2020 0.3850 0.4400 0.3850 0.4300 216,155 +0.04(+11.69%)
Jul 13, 2020 0.5000 0.5000 0.3850 0.3850 556,908 -0.11(-23.00%)
Jul 10, 2020 0.5000 0.6200 0.5000 0.5000 1,014,875 +0.01(+1.01%)
Jul 09, 2020 0.3750 0.5000 0.3750 0.4950 1,850,641 +0.12(+33.78%)
Jul 08, 2020 0.3250 0.3900 0.3250 0.3700 2,404,089 +0.05(+17.46%)
Jul 07, 2020 0.3150 0.3450 0.3100 0.3150 420,347 +0.02(+5.00%)
Jul 06, 2020 0.2650 0.3200 0.2600 0.3000 810,195 +0.04(+15.38%)
Jul 03, 2020 0.2400 0.2600 0.2300 0.2600 323,154 +0.02(+8.33%)
Jul 02, 2020 0.2300 0.2450 0.2200 0.2400 347,794 +0.01(+2.13%)
Jun 30, 2020 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Jun 29, 2020 0.2500 0.2750 0.2300 0.2450 282,889 -0.04(-12.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.