Historical Stock Prices

BAK 
$11.39
*  
0.63
5.24%
Get BAK Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading BAK now
Exchange: NYSE
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-MAR-2016 TO 24-JUN-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.
06/24/2016 11.4 11.73 11.31 11.39 576,283
06/23/2016 11.74 12.03 11.61 12.02 592,052
06/22/2016 11.61 11.67 11.46 11.6 453,316
06/21/2016 11.8 11.8 11.39 11.59 281,088
06/20/2016 11.57 11.69 11.49 11.64 313,760
06/17/2016 11.3 11.41 11.17 11.32 281,180
06/16/2016 10.91 11.15 10.84 11.13 337,564
06/15/2016 11.06 11.145 10.875 10.99 538,506
06/14/2016 11.29 11.4 10.93 11.01 443,987
06/13/2016 11.27 11.46 11.21 11.3 379,599
06/10/2016 11.56 11.61 11.41 11.46 481,478
06/09/2016 12.02 12.03 11.76 11.78 402,909
06/08/2016 12.02 12.14 11.92 12.03 760,085
06/07/2016 11.87 11.96 11.7 11.92 711,059
06/06/2016 12.12 12.26 12.03 12.15 576,285
06/03/2016 12.09 12.1 11.95 12.08 354,591
06/02/2016 11.86 12.085 11.77 12.02 783,135
06/01/2016 11.47 11.84 11.4 11.83 433,469
05/31/2016 11.65 11.69 11.53 11.6 463,192
05/27/2016 11.6 11.7 11.43 11.64 706,333
05/26/2016 11.85 12.04 11.83 11.9 325,631
05/25/2016 11.78 11.8 11.56 11.69 597,357
05/24/2016 11.56 11.85 11.5 11.58 747,108
05/23/2016 10.91 11.29 10.8789 11.06 694,452
05/20/2016 11.39 11.56 11.37 11.52 577,195
05/19/2016 10.99 11.24 10.82 11.23 518,219
05/18/2016 11.09 11.34 10.9962 11.05 649,610
05/17/2016 11.41 11.48 11.12 11.21 697,490
05/16/2016 11.66 11.75 11.45 11.5 495,889
05/13/2016 12.05 12.05 11.58 11.61 888,568
05/12/2016 12.05 12.26 11.9 12.13 700,394
05/11/2016 12.38 12.58 11.96 12.01 795,351
05/10/2016 12.48 12.48 12.07 12.26 401,257
05/09/2016 13.01 13.01 11.86 12.25 627,086
05/06/2016 13.33 13.38 13.14 13.22 307,534
05/05/2016 14.05 14.11 13.43 13.51 257,947
05/04/2016 13.51 13.85 13.47 13.76 543,075
05/03/2016 13.4 13.42 12.9 13.32 531,011
05/02/2016 14.09 14.14 13.85 14 264,603
04/29/2016 14.52 14.5799 14.16 14.25 265,847
04/28/2016 14.34 14.43 14.265 14.32 304,971
04/27/2016 14.25 14.34 14.15 14.3 496,167
04/26/2016 13.97 14.21 13.93 14.17 403,811
04/25/2016 14.14 14.18 13.825 13.87 322,317
04/22/2016 13.87 14.15 13.85 14.12 376,519
04/21/2016 14.23 14.26 14.02 14.03 239,337
04/20/2016 14.25 14.33 13.94 14.17 335,848
04/19/2016 14.35 14.48 14.28 14.47 294,681
04/18/2016 13.75 14.23 13.72 14.08 460,413
04/15/2016 13.87 14.04 13.67 13.98 345,092
04/14/2016 14.09 14.22 13.7701 13.97 553,640
04/13/2016 13.72 14.01 13.59 13.98 550,639
04/12/2016 13.4 13.53 13.14 13.46 597,737
04/11/2016 13.14 13.39 13.14 13.34 620,014
04/08/2016 12.93 12.95 12.62 12.86 734,943
04/07/2016 12.23 12.52 12.14 12.43 879,808
04/06/2016 12.27 12.6 12.16 12.58 668,624
04/05/2016 12.15 12.58 12.1 12.5 747,982
04/04/2016 13.38 13.4 12.23 12.25 781,585
04/01/2016 13.17 13.77 13.07 13.57 720,460
03/31/2016 13.12 13.23 12.86 12.91 474,205
03/30/2016 13.21 13.42 12.91 13.03 438,780
03/29/2016 12.58 13.055 12.46 12.89 577,213
03/28/2016 12.81 12.91 12.7502 12.86 426,586
03/24/2016 12.8 13.1 12.565 12.62 645,845
*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?