Historical Stock Prices

BAA 
$0.2099
*  
0.0059
2.73%
Get BAA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BAA now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 0.223 0.223 0.2032 0.2099 962,485
04/23/2015 0.2098 0.225 0.1985 0.2158 2,564,615
04/22/2015 0.21 0.21 0.1983 0.2012 826,601
04/21/2015 0.2 0.2171 0.1935 0.21 2,052,162
04/20/2015 0.2 0.2026 0.1961 0.1968 1,123,889
04/17/2015 0.2051 0.21 0.2 0.2009 843,808
04/16/2015 0.2111 0.2199 0.2079 0.2115 770,380
04/15/2015 0.213 0.224 0.2052 0.2133 1,383,330
04/14/2015 0.216 0.22 0.205 0.2126 617,777
04/13/2015 0.225 0.225 0.2101 0.2159 1,206,733
04/10/2015 0.224 0.2291 0.2151 0.225 1,155,103
04/09/2015 0.212 0.23 0.212 0.22 1,134,071
04/08/2015 0.2244 0.2424 0.202 0.2222 2,314,419
04/07/2015 0.24 0.246 0.2152 0.2244 5,147,222
04/06/2015 0.2025 0.24 0.1975 0.234 4,899,919
04/02/2015 0.205 0.22 0.199 0.2 1,452,199
04/01/2015 0.202 0.2087 0.186 0.2065 1,600,022
03/31/2015 0.1921 0.2087 0.185 0.1994 826,387
03/30/2015 0.209 0.209 0.1917 0.1951 1,131,744
03/27/2015 0.2149 0.217 0.204 0.2167 570,146
03/26/2015 0.22 0.22 0.21 0.2165 574,497
03/25/2015 0.2134 0.22 0.1995 0.2179 693,988
03/24/2015 0.212 0.22 0.205 0.2134 756,580
03/23/2015 0.2176 0.22 0.2052 0.2155 1,433,371
03/20/2015 0.1979 0.2232 0.1901 0.2182 3,676,513
03/19/2015 0.185 0.2 0.1733 0.1952 1,552,522
03/18/2015 0.1651 0.1849 0.1625 0.1846 1,723,463
03/17/2015 0.177 0.1799 0.1622 0.167 608,168
03/16/2015 0.18 0.18 0.16 0.1725 900,559
03/13/2015 0.169 0.169 0.1501 0.16 1,157,129
03/12/2015 0.1833 0.1833 0.1601 0.1632 2,175,949
03/11/2015 0.155 0.1833 0.15 0.179 1,914,346
03/10/2015 0.165 0.1667 0.1512 0.1518 2,052,685
03/09/2015 0.19 0.19 0.1627 0.168 2,605,744
03/06/2015 0.22 0.22 0.18 0.19 3,084,776
03/05/2015 0.214 0.235 0.2109 0.22 1,504,667
03/04/2015 0.21 0.22 0.2 0.214 1,761,540
03/03/2015 0.221 0.2287 0.206 0.212 2,352,959
03/02/2015 0.249 0.259 0.21 0.22 7,930,206
02/27/2015 0.148 0.2378 0.146 0.21 10,146,010
02/26/2015 0.159 0.159 0.146 0.15 1,954,734
02/25/2015 0.15 0.1599 0.145 0.15 1,869,960
02/24/2015 0.15 0.15 0.1451 0.149 443,632
02/23/2015 0.15 0.15 0.148 0.15 440,911
02/20/2015 0.156 0.16 0.145 0.15 1,844,935
02/19/2015 0.146 0.16 0.146 0.156 846,217
02/18/2015 0.15 0.15 0.144 0.145 404,769
02/17/2015 0.15 0.15 0.144 0.15 851,138
02/13/2015 0.1498 0.15 0.1385 0.1442 787,481
02/12/2015 0.14 0.1498 0.14 0.1432 710,840
02/11/2015 0.1451 0.1509 0.142 0.148 378,335
02/10/2015 0.1481 0.1548 0.145 0.15 206,005
02/09/2015 0.1493 0.156 0.144 0.1466 860,758
02/06/2015 0.153 0.153 0.138 0.1477 863,669
02/05/2015 0.1565 0.1565 0.15 0.1559 602,823
02/04/2015 0.15 0.157 0.146 0.157 175,178
02/03/2015 0.1549 0.1577 0.1437 0.149 942,594
02/02/2015 0.1459 0.154 0.141 0.15 988,476
01/30/2015 0.143 0.1479 0.1392 0.1459 306,582
01/29/2015 0.1475 0.149 0.136 0.1429 763,654
01/28/2015 0.145 0.152 0.1447 0.146 538,519
01/27/2015 0.1534 0.1534 0.1475 0.1525 584,573
01/26/2015 0.1512 0.1559 0.146 0.1534 1,005,047
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?