Historical Stock Prices

BCO 
$23.54
*  
0.04
0.17%
Get BCO Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading BCO now
Exchange: NYSE
Industry: Transportation
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-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 23.43 23.69 23.34 23.54 384,741
01/22/2015 23.38 23.59 23.22 23.5 443,575
01/21/2015 23.29 23.53 23.16 23.34 416,627
01/20/2015 24 24 23.08 23.39 583,418
01/16/2015 23.73 24.015 23.61 24 182,227
01/15/2015 24.21 24.42 23.63 23.8 340,440
01/14/2015 23.86 24.22 23.77 24.09 367,506
01/13/2015 24.32 24.58 23.74 24.16 529,003
01/12/2015 23.77 24.34 23.65 24.08 453,457
01/09/2015 23.5 23.88 23.22 23.85 295,452
01/08/2015 23.27 23.54 23.1001 23.46 371,857
01/07/2015 23.22 23.26 22.835 23.06 336,752
01/06/2015 23.51 23.73 22.93 23.06 540,847
01/05/2015 24.17 24.32 23.34 23.49 385,959
01/02/2015 24.48 24.48 23.76 24.36 373,108
12/31/2014 24.71 24.71 24.38 24.41 273,003
12/30/2014 24.33 24.62 24.22 24.59 233,473
12/29/2014 24.1 24.515 24.09 24.42 260,594
12/26/2014 24.14 24.42 23.98 24.09 165,259
12/24/2014 24.23 24.291 23.81 24.09 137,957
12/23/2014 23.84 24.27 23.76 24.12 191,916
12/22/2014 23.28 23.77 23.2 23.75 265,961
12/19/2014 23.38 23.57 23.16 23.28 810,439
12/18/2014 23.24 23.62 22.88 23.45 434,895
12/17/2014 22.24 22.97 21.91 22.92 291,613
12/16/2014 22.64 22.87 22.185 22.26 525,984
12/15/2014 22.45 22.71 22.2 22.64 554,140
12/12/2014 22.03 22.5 21.86 22.35 445,384
12/11/2014 22.27 22.47 22.21 22.31 528,313
12/10/2014 23.14 23.25 22.1274 22.18 314,927
12/09/2014 22.16 23.25 22.16 23.24 500,360
12/08/2014 22.58 22.58 22.27 22.4 621,919
12/05/2014 22.39 22.7 22.39 22.62 748,412
12/04/2014 22.2 22.55 22.12 22.42 1,468,475
12/03/2014 21.97 22.42 21.79 22.24 1,660,445
12/02/2014 21.72 22.08 21.6601 21.96 249,646
12/01/2014 21.6 21.87 21.6 21.7 576,795
11/28/2014 21.93 21.93 21.67 21.7 173,030
11/26/2014 22.18 22.29 21.93 21.99 278,040
11/25/2014 21.98 22.4 21.94 22.17 227,880
11/24/2014 21.61 22.04 21.54 21.91 141,492
11/21/2014 21.68 21.83 21.47 21.58 182,881
11/20/2014 20.81 21.36 20.81 21.31 158,548
11/19/2014 21.44 21.44 20.85 20.89 163,730
11/18/2014 21.62 21.9 21.35 21.52 248,261
11/17/2014 21.42 21.75 21.24 21.59 340,317
11/14/2014 21.28 21.64 21.15 21.5 370,504
11/13/2014 21.61 21.81 21.18 21.25 406,195
11/12/2014 21.3 21.64 21.29 21.57 432,345
11/11/2014 21.48 21.65 21.19 21.39 617,191
11/10/2014 21.57 21.678 21.34 21.48 251,553
11/07/2014 21.49 21.575 21.36 21.51 274,163
11/06/2014 21.38 21.58 21.16 21.48 267,522
11/05/2014 21.28 21.58 21.04 21.34 428,955
11/04/2014 20.85 21.06 20.695 20.72 352,783
11/03/2014 21.05 21.24 20.87 20.94 448,164
10/31/2014 20.57 21.22 20.12 21 675,467
10/30/2014 22.38 22.41 19.15 20.1 1,503,742
10/29/2014 22.64 23.07 22.57 22.64 376,262
10/28/2014 21.97 22.58 21.94 22.57 378,431
10/27/2014 22.2 22.2 21.79 21.93 277,701
10/24/2014 22.44 22.557 22.2603 22.36 175,338
10/23/2014 22.35 22.63 22.27 22.4 279,240
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 Brokers before you trade

Want to trade FX?