Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:36:26 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-27
Z
BGR
12.93
13.01
12.93
13.00
0.04
72,504
280
12.16
14.33
2024-03-26
Z
BGR
13.10
13.10
12.97
12.97
-0.12
49,728
220
12.16
14.33
2024-03-25
Z
BGR
13.03
13.15
13.01
13.09
0.07
45,433
294
11.63
14.58
2024-03-22
Z
BGR
13.00
13.01
12.92
13.00
0.02
37,794
186
11.63
14.43
2024-03-21
Z
BGR
12.91
12.99
12.91
12.98
0.035
62,707
254
12.16
13.00
2024-03-20
Z
BGR
12.87
12.96
12.81
12.945
-0.011
56,649
241
12.16
13.00
2024-03-19
Z
BGR
12.84
12.97
12.84
12.96
0.115
61,103
235
12.16
13.00
2024-03-18
Z
BGR
12.90
12.94
12.80
12.85
0.02
59,746
227
12.00
13.00
2024-03-15
Z
BGR
12.77
12.90
12.77
12.83
0.09
46,056
180
12.25
14.22
2024-03-14
Z
BGR
12.84
12.84
12.74
12.78
0.0057
50,454
157
12.00
14.19
2024-03-13
Z
BGR
12.69
12.90
12.69
12.85
0.2059
54,059
240
12.00
14.17
2024-03-12
Z
BGR
12.69
12.70
12.6302
12.66
-0.001
59,174
177
12.00
13.87
2024-03-11
Z
BGR
12.60
12.69
12.55
12.68
0.101
36,920
179
12.00
12.78
2024-03-08
Z
BGR
12.56
12.60
12.5227
12.589
0.024
51,388
235
12.00
13.86
2024-03-07
Z
BGR
12.42
12.60
12.40
12.565
0.09
63,791
221
11.20
13.93
2024-03-06
Z
BGR
12.48
12.555
12.44
12.475
0.095
82,368
215
11.21
13.77
2024-03-05
Z
BGR
12.28
12.43
12.25
12.38
0.06
81,368
221
11.12
12.38
2024-03-04
Z
BGR
12.50
12.50
12.29
12.32
-0.17
108,788
361
11.21
13.87
2024-03-01
Z
BGR
12.3517
12.53
12.3517
12.50
0.21
104,908
327
11.12
13.67
2024-02-29
Z
BGR
12.32
12.40
12.26
12.29
0.069
163,849
282
10.98
13.67
2024-02-28
Z
BGR
12.20
12.32
12.20
12.24
43,561
182
12.00
13.43
2024-02-27
Z
BGR
12.31
12.37
12.23
12.25
-0.0671
62,923
193
10.98
13.43
2024-02-26
Z
BGR
12.31
12.3799
12.30
12.31
0.01
56,524
189
10.98
13.49
2024-02-23
Z
BGR
12.33
12.35
12.25
12.31
-0.06
43,629
185
11.90
13.73
2024-02-22
Z
BGR
12.36
12.42
12.30
12.38
0.0075
46,583
178
11.90
13.62
2024-02-21
Z
BGR
12.15
12.42
12.13
12.37
0.19
49,651
229
11.08
15.40
2024-02-20
Z
BGR
12.30
12.3139
12.17
12.19
-0.09
50,658
178
11.90
13.18
2024-02-19
Z
BGR
12.31
12.35
12.225
12.26
-0.04
0
0
10.98
15.40
2024-02-16
Z
BGR
12.31
12.35
12.225
12.26
-0.04
63,502
188
10.98
15.40
2024-02-15
Z
BGR
12.07
12.35
12.05
12.31
0.2469
41,825
177
10.98
15.40
2024-02-14
Z
BGR
12.20
12.27
12.06
12.07
-0.0748
87,127
254
10.99
13.18
2024-02-13
Z
BGR
12.31
12.35
12.18
12.22
-0.065
63,102
240
11.90
13.40
2024-02-12
Z
BGR
12.10
12.305
12.0963
12.29
0.22
94,399
242
11.11
15.40
2024-02-09
Z
BGR
12.18
12.18
12.04
12.06
-0.04
56,387
220
10.73
15.33
2024-02-08
Z
BGR
12.00
12.14
12.00
12.10
0.12
42,710
132
10.92
13.32
2024-02-07
Z
BGR
12.03
12.12
11.97
12.01
-0.0102
123,572
413
10.74
13.40
2024-02-06
Z
BGR
12.03
12.17
12.03
12.04
0.02
63,202
322
10.73
15.24
2024-02-05
Z
BGR
12.07
12.07
11.88
12.04
-0.03
66,425
242
10.68
13.63
2024-02-02
Z
BGR
12.09
12.15
12.05
12.07
-0.05
82,012
265
11.30
15.34
2024-02-01
Z
BGR
12.19
12.25
12.07
12.12
0.0175
174,423
521
12.08
15.34
2024-01-31
Z
BGR
12.23
12.2701
12.08
12.11
-0.20
115,573
385
10.82
13.62
2024-01-30
Z
BGR
12.18
12.32
12.15
12.30
0.03
77,127
313
11.12
15.46
2024-01-29
Z
BGR
12.32
12.32
12.15
12.27
-0.04
83,064
312
11.12
13.62
2024-01-26
Z
BGR
12.28
12.30
12.1401
12.28
0.02
61,735
238
11.08
13.55
2024-01-25
Z
BGR
12.23
12.27
12.08
12.27
0.185
76,082
246
10.75
15.40
2024-01-24
Z
BGR
12.05
12.12
11.99
12.07
0.10
80,232
230
10.84
13.40
2024-01-23
Z
BGR
11.86
12.02
11.86
11.98
0.12
109,750
400
11.85
15.40
2024-01-22
Z
BGR
11.91
11.98
11.87
11.87
-0.10
128,920
467
10.73
11.87
2024-01-19
Z
BGR
12.06
12.12
11.94
11.99
-0.04
46,645
226
10.84
15.47
2024-01-18
Z
BGR
12.02
12.2099
12.02
12.04
0.02
67,016
230
10.77
13.44
2024-01-17
Z
BGR
12.28
12.3483
11.97
12.02
-0.36
60,226
201
11.01
14.13
2024-01-16
Z
BGR
12.64
12.64
12.38
12.38
-0.257
57,319
232
12.01
12.64
2024-01-15
Z
BGR
12.61
12.65
12.57
12.64
0.21
0
0
11.44
14.19
2024-01-12
Z
BGR
12.61
12.65
12.57
12.64
0.21
47,822
202
11.44
14.19
2024-01-11
Z
BGR
12.46
12.55
12.43
12.44
0.0257
52,958
179
11.11
14.19
2024-01-10
Z
BGR
12.51
12.58
12.4277
12.47
-0.07
67,009
331
11.02
15.40
2024-01-09
Z
BGR
12.52
12.54
12.34
12.53
-0.04
49,420
244
11.02
15.40
2024-01-08
Z
BGR
12.53
12.55
12.41
12.55
-0.052
125,333
361
11.10
15.46
2024-01-05
Z
BGR
12.63
12.6699
12.55
12.60
0.01
132,760
404
11.07
15.40
2024-01-04
Z
BGR
12.79
12.79
12.58
12.59
-0.15
98,508
410
12.01
15.40
2024-01-03
Z
BGR
12.60
12.80
12.53
12.74
0.14
115,307
357
11.43
14.12
2024-01-02
Z
BGR
12.45
12.73
12.44
12.60
0.15
74,961
263
11.37
14.13
2024-01-01
Z
BGR
12.41
12.57
12.38
12.45
0.12
0
0
11.23
13.95
2023-12-29
Z
BGR
12.41
12.57
12.38
12.45
0.12
81,524
332
11.23
13.95