Historical Stock Prices

BAK 
$14.52
*  
0.33
 negative 
2.33%
Get BAK Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 14.08 14.54 13.92 14.52 366,909
04/16/2014 14.05 14.32 13.92 14.19 349,934
04/15/2014 14.68 14.68 14.11 14.55 541,183
04/14/2014 14.79 14.8 14.42 14.7 233,998
04/11/2014 14.82 14.99 14.59 14.69 245,543
04/10/2014 15.11 15.17 14.78 14.9 653,975
04/09/2014 14.97 15.13 14.68 15 437,083
04/08/2014 16.03 16.06 15.19 15.34 322,926
04/07/2014 15.73 16.04 15.56 15.72 398,253
04/04/2014 15.6 15.84 15.42 15.5 332,882
04/03/2014 15.62 15.63 15.14 15.24 316,729
04/02/2014 15.15 15.81 15.13 15.55 603,410
04/01/2014 15.41 15.57 15.025 15.14 679,049
03/31/2014 15.62 15.76 15.51 15.62 152,532
03/28/2014 15.58 15.99 15.46 15.58 355,319
03/27/2014 14.87 15.63 14.81 15.51 399,876
03/26/2014 14.97 15.06 14.61 14.72 366,611
03/25/2014 14.85 14.97 14.7201 14.81 498,521
03/24/2014 14.68 14.92 14.47 14.88 320,825
03/21/2014 14.13 14.74 14.13 14.6 272,504
03/20/2014 14.04 14.69 13.91 14.39 274,062
03/19/2014 13.59 14.39 13.57 14.08 391,426
03/18/2014 12.95 13.71 12.91 13.65 333,470
03/17/2014 12.83 13.08 12.8 12.97 169,263
03/14/2014 12.68 13.03 12.64 12.83 176,002
03/13/2014 13.15 13.25 12.88 12.89 173,994
03/12/2014 12.81 13.06 12.56 13.06 329,754
03/11/2014 12.94 13.28 12.76 12.88 187,907
03/10/2014 12.94 13.005 12.62 12.75 280,661
03/07/2014 13.39 13.39 12.825 12.94 374,476
03/06/2014 13.64 13.72 13.53 13.57 223,446
03/05/2014 13.54 13.73 13.42 13.53 174,621
03/04/2014 14.25 14.395 13.6 13.75 170,684
03/03/2014 13.69 13.86 13.27 13.61 199,839
02/28/2014 14.16 14.25 13.7 13.9 402,039
02/27/2014 14.19 14.51 14.12 14.51 202,004
02/26/2014 14.19 14.27 14.02 14.18 249,592
02/25/2014 14.52 14.52 14.03 14.13 305,362
02/24/2014 14.77 14.89 14.56 14.67 554,357
02/21/2014 15.27 15.47 14.88 15.01 203,964
02/20/2014 14.53 15.3 14.38 15.22 297,308
02/19/2014 14.17 14.71 14.15 14.5 381,933
02/18/2014 15.58 15.67 14.86 14.87 328,206
02/14/2014 15.53 16.22 15.53 16.13 297,034
02/13/2014 15.01 15.76 14.96 15.7 356,759
02/12/2014 15.42 15.55 15.02 15.09 229,879
02/11/2014 14.7 15.31 14.7 15.21 223,813
02/10/2014 14.87 15 14.62 14.69 192,158
02/07/2014 14.74 15 14.42 14.92 334,737
02/06/2014 14.54 14.89 14.53 14.87 235,882
02/05/2014 14.54 14.64 14.27 14.52 189,920
02/04/2014 14.83 15.04 14.67 14.87 200,220
02/03/2014 15.22 15.23 14.6 14.65 215,443
01/31/2014 14.89 15.4 14.87 15.15 274,136
01/30/2014 15.39 15.57 15.25 15.44 238,152
01/29/2014 15.19 15.67 15.13 15.44 131,452
01/28/2014 15.5 15.71 15.36 15.58 128,978
01/27/2014 15.67 15.71 15.23 15.54 161,784
01/24/2014 15.73 15.9 15.47 15.7 247,707
01/23/2014 16.25 16.27 15.6 15.85 288,497
01/22/2014 16.46 16.55 16.23 16.54 252,195
01/21/2014 16.46 16.63 16.12 16.63 274,830
01/17/2014 16.61 16.74 16.42 16.59 340,874
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?