BANRO CORPORATION Ordinary Shares Historical Stock Prices

BAA 
$0.2811
*  
0.0209
6.92%
Get BAA Alerts
*Delayed - data as of May 24, 2016  -  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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 0.291 0.30 0.275 0.2811 2,251,732
05/23/2016 0.31 0.3188 0.3001 0.302 1,813,239
05/20/2016 0.31 0.3188 0.3001 0.302 849,212
05/19/2016 0.31 0.33 0.3028 0.33 2,136,909
05/18/2016 0.3649 0.3649 0.3172 0.335 1,563,341
05/17/2016 0.345 0.3648 0.345 0.358 1,665,640
05/16/2016 0.326 0.3431 0.32 0.3407 1,418,889
05/13/2016 0.319 0.3295 0.312 0.325 1,021,408
05/12/2016 0.3399 0.3399 0.312 0.3199 2,330,563
05/11/2016 0.348 0.357 0.3338 0.3441 973,005
05/10/2016 0.3227 0.3446 0.3224 0.3402 759,093
05/09/2016 0.33 0.34 0.3221 0.33 952,344
05/06/2016 0.3279 0.3501 0.3272 0.3455 1,737,195
05/05/2016 0.3249 0.3349 0.3106 0.3169 2,351,175
05/04/2016 0.349 0.349 0.301 0.3107 2,528,569
05/03/2016 0.364 0.38 0.3372 0.3389 2,020,007
05/02/2016 0.385 0.385 0.3639 0.365 2,301,822
04/29/2016 0.346 0.381 0.345 0.3711 3,205,730
04/28/2016 0.325 0.345 0.324 0.343 2,220,306
04/27/2016 0.33 0.334 0.3157 0.3227 1,078,576
04/26/2016 0.334 0.334 0.3192 0.3291 1,863,374
04/25/2016 0.3072 0.335 0.3072 0.3269 3,517,847
04/22/2016 0.3099 0.3141 0.2999 0.3072 2,576,670
04/21/2016 0.312 0.312 0.3 0.3058 1,278,610
04/20/2016 0.28 0.315 0.28 0.2971 2,157,461
04/19/2016 0.28 0.285 0.265 0.2833 2,438,372
04/18/2016 0.271 0.279 0.2529 0.265 978,322
04/15/2016 0.2619 0.2737 0.2619 0.27 1,261,689
04/14/2016 0.2728 0.279 0.2637 0.2681 1,220,140
04/13/2016 0.29 0.29 0.273 0.278 621,246
04/12/2016 0.2885 0.29 0.28 0.2856 721,649
04/11/2016 0.28 0.2889 0.263 0.285 2,635,696
04/08/2016 0.256 0.271 0.25 0.265 1,142,874
04/07/2016 0.25 0.265 0.25 0.254 875,824
04/06/2016 0.2401 0.2561 0.225 0.251 1,016,439
04/05/2016 0.26 0.2669 0.25 0.25 384,065
04/04/2016 0.26 0.26 0.25 0.2501 319,563
04/01/2016 0.246 0.2556 0.24 0.2556 847,443
03/31/2016 0.25 0.269 0.25 0.2553 791,261
03/30/2016 0.27 0.2743 0.2515 0.2542 1,420,192
03/29/2016 0.2801 0.2988 0.255 0.2691 2,206,720
03/28/2016 0.28 0.289 0.2702 0.2765 799,283
03/24/2016 0.2879 0.2917 0.27 0.2803 1,005,840
03/23/2016 0.289 0.289 0.2712 0.28 769,750
03/22/2016 0.2957 0.31 0.2866 0.2924 1,237,089
03/21/2016 0.2959 0.2992 0.2824 0.2862 381,465
03/18/2016 0.301 0.3048 0.2922 0.2941 345,006
03/17/2016 0.3075 0.3096 0.293 0.305 1,627,895
03/16/2016 0.28 0.3 0.2684 0.3 1,477,344
03/15/2016 0.27 0.2858 0.265 0.2801 892,870
03/14/2016 0.29 0.29 0.2699 0.2789 764,597
03/11/2016 0.2891 0.293 0.2704 0.2886 1,866,495
03/10/2016 0.275 0.2936 0.27 0.2901 1,211,469
03/09/2016 0.2751 0.2838 0.2552 0.2703 1,976,047
03/08/2016 0.281 0.29 0.2652 0.2732 896,339
03/07/2016 0.3 0.305 0.28 0.2975 1,603,745
03/04/2016 0.31 0.3199 0.29 0.3017 2,623,798
03/03/2016 0.295 0.3068 0.286 0.3065 1,895,123
03/02/2016 0.2877 0.295 0.2877 0.2949 1,191,467
03/01/2016 0.295 0.295 0.275 0.2945 2,042,223
02/29/2016 0.27 0.29 0.2601 0.2876 1,694,740
02/26/2016 0.276 0.285 0.2522 0.26 2,238,342
02/25/2016 0.275 0.2886 0.2713 0.283 1,556,319
02/24/2016 0.3 0.316 0.265 0.2769 3,822,099
02/23/2016 0.2705 0.2992 0.2701 0.287 4,943,847
*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?