BANRO CORPORATION Historical Stock Prices

BAA 
$0.2315
*  
unch
unch
Get BAA Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading BAA now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    BAA Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-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.
16:00  0.2268  0.235  0.2226  0.2315 495,053
07/29/2015 0.232 0.235 0.2226 0.2315 495,053
07/28/2015 0.2249 0.235 0.2201 0.2315 546,683
07/27/2015 0.23 0.2471 0.213 0.2237 2,424,141
07/24/2015 0.202 0.2312 0.1898 0.228 3,794,561
07/23/2015 0.2204 0.2204 0.203 0.204 1,924,769
07/22/2015 0.22 0.223 0.201 0.2137 4,560,195
07/21/2015 0.227 0.2525 0.215 0.23 3,146,481
07/20/2015 0.25 0.26 0.221 0.2305 5,050,473
07/17/2015 0.275 0.29 0.2515 0.283 3,385,443
07/16/2015 0.3005 0.305 0.285 0.295 1,748,519
07/15/2015 0.3001 0.31 0.2919 0.3085 674,236
07/14/2015 0.318 0.3181 0.305 0.3068 490,041
07/13/2015 0.3039 0.3219 0.2902 0.3164 1,620,445
07/10/2015 0.335 0.335 0.3081 0.3151 1,518,404
07/09/2015 0.3244 0.33 0.316 0.329 1,085,674
07/08/2015 0.32 0.327 0.31 0.3213 880,433
07/07/2015 0.3379 0.3379 0.3 0.32 2,745,519
07/06/2015 0.32 0.343 0.315 0.343 1,564,991
07/02/2015 0.317 0.3345 0.3086 0.3283 2,116,857
07/01/2015 0.32 0.327 0.3 0.314 1,469,471
06/30/2015 0.32 0.327 0.3 0.314 889,214
06/29/2015 0.315 0.3335 0.3 0.305 1,283,218
06/26/2015 0.3175 0.3265 0.312 0.312 930,925
06/25/2015 0.315 0.3325 0.315 0.32 842,818
06/24/2015 0.31 0.33 0.3087 0.3182 1,076,343
06/23/2015 0.3151 0.3297 0.305 0.314 1,591,728
06/22/2015 0.3455 0.3455 0.3145 0.321 2,922,757
06/19/2015 0.364 0.364 0.3446 0.351 1,105,271
06/18/2015 0.36 0.3763 0.3513 0.357 2,256,107
06/17/2015 0.365 0.365 0.3405 0.359 1,432,798
06/16/2015 0.3688 0.3688 0.3405 0.352 1,512,239
06/15/2015 0.3779 0.3849 0.35 0.3712 2,183,962
06/12/2015 0.37 0.3777 0.3599 0.3699 1,674,363
06/11/2015 0.34 0.375 0.3334 0.358 2,933,431
06/10/2015 0.33 0.34 0.325 0.338 1,333,267
06/09/2015 0.34 0.34 0.3118 0.3245 1,117,270
06/08/2015 0.338 0.348 0.3224 0.335 1,742,058
06/05/2015 0.3 0.3175 0.295 0.3088 1,050,038
06/04/2015 0.299 0.31 0.286 0.31 2,559,229
06/03/2015 0.31 0.3181 0.27 0.307 4,717,069
06/02/2015 0.33 0.33 0.3118 0.3196 1,080,225
06/01/2015 0.345 0.3497 0.3148 0.32 3,396,619
05/29/2015 0.346 0.352 0.3376 0.3467 950,942
05/28/2015 0.3479 0.356 0.335 0.3461 2,279,959
05/27/2015 0.3589 0.3589 0.3264 0.354 2,852,279
05/26/2015 0.358 0.368 0.344 0.36 2,127,639
05/22/2015 0.3515 0.378 0.3477 0.371 2,639,946
05/21/2015 0.375 0.377 0.3462 0.3545 2,239,566
05/20/2015 0.38 0.38 0.35 0.3699 3,192,230
05/19/2015 0.364 0.3888 0.34 0.3588 6,815,066
05/18/2015 0.33 0.4 0.307 0.379 7,123,383
05/15/2015 0.345 0.3451 0.31 0.31 7,044,965
05/14/2015 0.3095 0.353 0.2991 0.3412 12,816,220
05/13/2015 0.241 0.2624 0.241 0.2563 3,960,702
05/12/2015 0.245 0.25 0.2357 0.2428 968,288
05/11/2015 0.2485 0.25 0.2401 0.245 1,193,585
05/08/2015 0.2469 0.2524 0.2404 0.249 1,079,358
05/07/2015 0.24 0.25 0.2272 0.2481 1,447,098
05/06/2015 0.246 0.25 0.232 0.2464 1,143,945
05/05/2015 0.25 0.2516 0.2335 0.2437 1,853,436
05/04/2015 0.25 0.26 0.2372 0.249 2,992,710
05/01/2015 0.245 0.263 0.245 0.2484 3,256,414
04/30/2015 0.23 0.2521 0.22 0.25 3,943,204
04/29/2015 0.221 0.24 0.216 0.2363 2,703,062
*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?