Brinsmere Fund - Growth E... (TBFG)
AMEX: TBFG
· Real-Time Price · USD
29.64
0.00 (0.01%)
At close: Oct 02, 2025, 9:41 AM
29.64
0.00%
Pre-market: Oct 02, 2025, 09:41 AM EDT
TBFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.07% | 1 |
| Oct 1, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.41% | 0 |
| Sep 30, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.31% | 21 |
| Sep 29, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.38% | 100 |
| Sep 26, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.34% | 100 |
| Sep 25, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.41% | 100 |
| Sep 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.41% | 100 |
| Sep 23, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.61% | 100 |
| Sep 22, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.51 | 0.30% | 100 |
| Sep 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.42 | 0.03% | 100 |
| Sep 18, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.41 | 0.24% | 100 |
| Sep 17, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.14% | 0 |
| Sep 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.14% | 0 |
| Sep 15, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.34 | 0.44% | 100 |
| Sep 12, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.14% | 0 |
| Sep 11, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.82% | 0 |
| Sep 10, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.28% | 0 |
| Sep 9, 2025 | 29.07 | 29.07 | 29.06 | 29.06 | 28.93 | 0.07% | 203 |
| Sep 8, 2025 | 29.01 | 29.04 | 29.01 | 29.04 | 28.91 | 0.52% | 214 |
| Sep 5, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.76 | 0.24% | 900 |
Page 1 of 22