Historical Stock Prices

BAESY 
$27.94
*  
0.016
0.06 %
Get BAESY Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BAESY now


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 28-JAN-2016 TO 28-APR-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.
04/28/2016 27.81 28.2 27.8 27.924 163,400
04/27/2016 28.38 28.38 28.205 28.34 67,397
04/26/2016 28.41 28.43 28.1 28.19 89,235
04/25/2016 28.41 28.47 28.24 28.29 47,337
04/22/2016 28.21 28.32 28 28.22 35,061
04/21/2016 28.25 28.63 28.17 28.35 53,483
04/20/2016 28.9 28.91 28.48 28.56 109,396
04/19/2016 29.8 29.85 29.68 29.69 49,903
04/18/2016 28.93 29.15 28.93 29.02 68,795
04/15/2016 28.84 29.1 28.84 28.95 31,348
04/14/2016 28.76 28.89 28.74 28.84 52,074
04/13/2016 28.55 28.64 28.51 28.595 164,954
04/12/2016 28.49 28.71 28.39 28.69 104,928
04/11/2016 28.43 28.56 28.28 28.28 43,245
04/08/2016 28.25 28.25 28.05 28.16 27,437
04/07/2016 27.765 27.87 27.51 27.55 516,752
04/06/2016 27.79 28.03 27.7 28.01 79,312
04/05/2016 28.1 28.11 27.83 27.92 77,897
04/04/2016 28.74 28.75 28.52 28.55 34,803
04/01/2016 28.325 28.57 28.14 28.51 130,488
03/31/2016 29.36 29.4 29.2 29.215 27,977
03/30/2016 29.65 29.69 29.34 29.5 44,201
03/29/2016 28.69 29.36 28.66 29.26 125,902
03/28/2016 28.6 28.63 28.33 28.41 38,401
03/24/2016 28.14 28.34 28.12 28.33 66,126
03/23/2016 28.47 28.53 28.37 28.495 34,208
03/22/2016 28.23 28.42 28.2 28.27 72,549
03/21/2016 28.572 28.72 28.5 28.63 62,873
03/18/2016 29.06 29.16 28.72 28.72 36,381
03/17/2016 29.05 29.47 29 29.26 63,842
03/16/2016 27.91 28.62 27.91 28.55 70,035
03/15/2016 27.99 28.16 27.95 28.15 61,535
03/14/2016 28.502 28.51 28.34 28.34 81,087
03/11/2016 28.53 28.64 28.42 28.46 66,438
03/10/2016 28.53 28.8 28.03 28.15 59,810
03/09/2016 28.53 28.53 28.32 28.32 91,699
03/08/2016 28.27 28.27 28.058 28.11 118,665
03/07/2016 28.25 28.56 28.2 28.33 92,776
03/04/2016 28.5 28.82 28.5 28.63 93,228
03/03/2016 28.42 28.42 28.1 28.33 55,716
03/02/2016 28.37 28.46 28.25 28.33 47,103
03/01/2016 28.245 28.67 28.17 28.6 48,829
02/29/2016 28.33 28.67 28.24 28.3 49,298
02/26/2016 28.53 28.61 28.24 28.26 57,668
02/25/2016 28.45 28.83 28.35 28.63 41,138
02/24/2016 28.02 28.45 27.92 28.44 316,990
02/23/2016 28.71 28.75 28.448 28.56 42,251
02/22/2016 28.65 28.97 28.59 28.85 52,270
02/19/2016 28.61 29.08 28.58 29 27,884
02/18/2016 29.1 29.215 28.85 28.85 71,043
02/17/2016 28.28 28.62 28.28 28.455 44,467
02/16/2016 27.838 27.95 27.63 27.95 34,354
02/12/2016 26.775 27.24 26.66 27.21 149,017
02/11/2016 26.66 26.91 26.5 26.74 42,184
02/10/2016 27.24 27.33 27.18 27.215 41,833
02/09/2016 26.78 27.28 26.78 27.16 72,633
02/08/2016 27.15 27.2 26.77 27.15 44,525
02/05/2016 28.04 28.05 27.63 27.77 28,312
02/04/2016 28.226 28.66 28.22 28.49 43,849
02/03/2016 28.652 28.68 28.19 28.63 95,518
02/02/2016 28.68 28.82 28.52 28.57 50,521
02/01/2016 28.98 29.407 28.85 29.355 156,361
01/29/2016 29.23 29.63 29.1 29.59 79,956
01/28/2016 29.21 29.21 28.86 29.06 68,864
*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?