Advertisement
Advertisement
U.S. Markets close in 3 hrs 7 mins
Advertisement
Advertisement
Advertisement
Advertisement

Bergio International, Inc. (BRGO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0066-0.0001 (-1.49%)
As of 12:28PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20210.00700.00730.00640.00660.00667,399,118
Oct 18, 20210.00640.00700.00600.00670.006711,528,200
Oct 15, 20210.00670.00670.00600.00650.006511,811,200
Oct 14, 20210.00650.00670.00630.00670.00672,329,700
Oct 13, 20210.00650.00650.00620.00650.00652,973,100
Oct 12, 20210.00660.00660.00620.00650.00653,350,500
Oct 11, 20210.00640.00680.00610.00650.00655,773,600
Oct 08, 20210.00650.00660.00610.00650.00655,999,000
Oct 07, 20210.00580.00650.00580.00620.00624,130,200
Oct 06, 20210.00620.00640.00580.00600.00609,266,500
Oct 05, 20210.00660.00730.00580.00600.006053,793,100
Oct 04, 20210.00670.00720.00650.00670.00674,632,500
Oct 01, 20210.00730.00730.00660.00700.00707,282,900
Sep 30, 20210.00730.00740.00650.00710.007119,293,000
Sep 29, 20210.00750.00750.00690.00720.00728,288,800
Sep 28, 20210.00750.00750.00690.00740.007420,505,100
Sep 27, 20210.00700.00760.00660.00740.007454,312,200
Sep 24, 20210.00660.00700.00600.00690.006937,394,900
Sep 23, 20210.00700.00710.00570.00630.006342,609,800
Sep 22, 20210.00700.00700.00620.00660.006632,042,700
Sep 21, 20210.00640.00650.00590.00650.006511,670,400
Sep 20, 20210.00610.00650.00610.00640.00647,292,100
Sep 17, 20210.00670.00670.00600.00650.00655,450,000
Sep 16, 20210.00650.00700.00630.00660.00667,153,200
Sep 15, 20210.00640.00650.00620.00640.00646,204,100
Sep 14, 20210.00610.00680.00610.00640.00644,077,700
Sep 13, 20210.00670.00670.00570.00610.00618,290,300
Sep 10, 20210.00610.00650.00570.00630.006314,198,400
Sep 09, 20210.00650.00650.00600.00620.00624,897,700
Sep 08, 20210.00650.00670.00600.00650.00655,805,000
Sep 07, 20210.00650.00670.00590.00620.006211,781,100
Sep 03, 20210.00680.00680.00640.00650.00654,800,000
Sep 02, 20210.00670.00670.00630.00650.00651,703,400
Sep 01, 20210.00690.00690.00620.00660.00666,424,100
Aug 31, 20210.00700.00700.00660.00690.00693,975,600
Aug 30, 20210.00700.00720.00640.00700.00709,372,100
Aug 27, 20210.00660.00690.00620.00680.006812,759,900
Aug 26, 20210.00650.00780.00620.00680.006858,566,400
Aug 25, 20210.00590.00650.00590.00630.006311,677,200
Aug 24, 20210.00550.00610.00550.00590.00596,377,800
Aug 23, 20210.00540.00580.00510.00550.00555,649,000
Aug 20, 20210.00540.00550.00510.00550.005512,866,100
Aug 19, 20210.00580.00600.00530.00540.00548,365,800
Aug 18, 20210.00580.00610.00570.00600.00603,606,500
Aug 17, 20210.00590.00590.00550.00570.005715,314,800
Aug 16, 20210.00610.00630.00570.00590.005911,357,300
Aug 13, 20210.00730.00730.00610.00620.006230,470,800
Aug 12, 20210.00910.01090.00660.00680.0068311,115,000
Aug 11, 20210.00640.00640.00600.00630.00631,285,500
Aug 10, 20210.00620.00640.00600.00640.00642,992,000
Aug 09, 20210.00620.00640.00600.00610.00613,680,200
Aug 06, 20210.00640.00650.00620.00640.00643,544,400
Aug 05, 20210.00650.00680.00610.00650.00654,925,700
Aug 04, 20210.00650.00660.00620.00630.00633,797,800
Aug 03, 20210.00640.00680.00620.00660.00666,945,300
Aug 02, 20210.00630.00690.00610.00640.00646,699,000
Jul 30, 20210.00650.00670.00600.00650.006510,875,800
Jul 29, 20210.00700.00700.00600.00630.006323,771,500
Jul 28, 20210.00670.00700.00660.00700.00701,869,700
Jul 27, 20210.00730.00740.00660.00680.00687,989,400
Jul 26, 20210.00730.00740.00660.00710.007110,045,800
Jul 23, 20210.00770.00770.00690.00740.00745,945,200
Jul 22, 20210.00680.00750.00660.00700.007010,170,100
Jul 21, 20210.00770.00900.00660.00700.007062,036,700
Jul 20, 20210.00710.00710.00660.00690.00697,990,400
Jul 19, 20210.00690.00710.00630.00710.00717,046,800
Jul 16, 20210.00670.00700.00650.00690.00695,831,300
Jul 15, 20210.00650.00800.00600.00700.007018,122,700
Jul 14, 20210.00680.00680.00600.00650.006518,530,700
Jul 13, 20210.00700.00700.00600.00650.006526,029,900
Jul 12, 20210.00770.00860.00590.00710.007164,381,100
Jul 09, 20210.00880.00890.00770.00770.00779,361,100
Jul 08, 20210.00880.01190.00800.00850.008594,520,300
Jul 07, 20210.00750.00770.00680.00770.00777,290,800
Jul 06, 20210.00800.00850.00700.00710.007127,062,900
Jul 02, 20210.00770.00830.00770.00800.00803,701,300
Jul 01, 20210.00800.00800.00750.00800.00808,871,100
Jun 30, 20210.00790.00800.00740.00780.007814,658,600
Jun 29, 20210.00850.00850.00770.00790.007915,245,300
Jun 28, 20210.00950.00950.00810.00850.008524,346,900
Jun 25, 20210.00940.01040.00880.00890.008939,650,400
Jun 24, 20210.00900.01040.00880.00950.009548,195,600
Jun 23, 20210.00820.00950.00820.00870.008738,677,100
Jun 22, 20210.00750.00850.00730.00820.008220,414,900
Jun 21, 20210.00730.00800.00720.00790.00799,248,500
Jun 18, 20210.00760.00790.00720.00730.00735,229,700
Jun 17, 20210.00770.00780.00700.00740.00747,607,900
Jun 16, 20210.00750.00760.00680.00750.007510,957,600
Jun 15, 20210.00700.00800.00700.00730.007323,039,700
Jun 14, 20210.00750.00790.00660.00680.006810,330,400
Jun 11, 20210.00800.00820.00700.00740.00746,559,200
Jun 10, 20210.00850.00870.00700.00800.008015,168,500
Jun 09, 20210.00660.00800.00660.00770.007731,246,400
Jun 08, 20210.00710.00720.00650.00700.00705,594,300
Jun 07, 20210.00700.00750.00640.00700.007020,935,600
Jun 04, 20210.00670.00700.00620.00700.00709,391,600
Jun 03, 20210.00680.00710.00560.00650.006523,269,700
Jun 02, 20210.00700.00720.00650.00670.00679,931,800
Jun 01, 20210.00680.00740.00650.00690.006911,117,200
May 28, 20210.00760.00790.00670.00720.007217,972,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement