Historical Stock Prices

BCOM 
$15
*  
0.42
2.88%
Get BCOM Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading BCOM now
Exchange: NASDAQ
Industry: Consumer Services
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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 15 15 15 15 101
02/26/2015 14.58 14.58 14.58 14.58 00
02/25/2015 14.7 14.73 14.58 14.58 548
02/24/2015 15.7 16.5 15.5 15.7581 6,376
02/23/2015 16.095 16.095 16.095 16.095 265
02/20/2015 17.07 17.09 17.07 17.09 226
02/19/2015 16.26 16.26 15 15.74 2,025
02/18/2015 15.76 15.76 15.76 15.76 00
02/17/2015 15.76 15.76 15.76 15.76 00
02/13/2015 15.76 15.76 15.76 15.76 100
02/12/2015 15.76 15.76 15.76 15.76 00
02/11/2015 15.76 15.76 15.76 15.76 417
02/10/2015 15.22 15.22 15.22 15.22 240
02/09/2015 15.29 15.6 15.29 15.6 1,054
02/06/2015 16.45 16.45 16.4 16.4 682
02/05/2015 15.79 15.98 15.77 15.9754 1,865
02/04/2015 16.16 18.65 15.486 15.688 7,749
02/03/2015 15.71 16.8121 15.71 16.5 3,414
02/02/2015 14.34 14.45 13.3415 14.08 4,866
01/30/2015 13.6001 14.409 13.6001 14.409 740
01/29/2015 14.28 14.3501 14.05 14.35 1,843
01/28/2015 14.17 14.94 14.15 14.2 2,143
01/27/2015 13.8 14.23 13.56 14.15 7,591
01/26/2015 14.26 14.26 14.01 14.1 5,652
01/23/2015 14.41 14.41 14.41 14.41 00
01/22/2015 14.41 14.41 14.41 14.41 716
01/21/2015 14.45 14.45 14.35 14.35 1,228
01/20/2015 14.95 14.95 14.67 14.67 3,519
01/16/2015 15.99 15.99 15.99 15.99 00
01/15/2015 15.93 16.055 15.93 15.99 1,309
01/14/2015 15.77 15.77 15.77 15.77 00
01/13/2015 15.66 15.8 15.66 15.77 2,428
01/12/2015 16.45 16.45 15.57 15.6472 1,854
01/09/2015 16.04 16.1 15.65 15.65 2,350
01/08/2015 16.03 16.95 16.03 16.21 2,095
01/07/2015 15.35 16.6 15.35 15.7 17,463
01/06/2015 17.369 17.369 17.369 17.369 00
01/05/2015 16.63 17.44 15.81 17.369 3,588
01/02/2015 17.36 17.86 17.36 17.75 3,250
12/31/2014 17.9 17.9 17.75 17.75 3,215
12/30/2014 17.19 17.19 17.05 17.05 870
12/29/2014 17.64 17.85 17.35 17.55 2,781
12/26/2014 17.834 18.1 17.68 18.1 1,099
12/24/2014 18.18 18.18 18.18 18.18 185
12/23/2014 18.81 18.82 18.51 18.82 376
12/22/2014 19.34 19.48 18.75 18.823 2,869
12/19/2014 18.94 18.94 18.13 18.9001 975
12/18/2014 18.94 19 18.75 18.91 2,031
12/17/2014 18.89 18.98 18.16 18.8 1,755
12/16/2014 18.48 18.5 18.48 18.49 1,308
12/15/2014 19.853 19.853 19.853 19.853 00
12/12/2014 19.853 19.853 19.853 19.853 479
12/11/2014 18.6 18.6 18.6 18.6 00
12/10/2014 19.54 19.54 18.47 18.6 2,046
12/09/2014 20.17 20.762 19 19 4,700
12/08/2014 21.1 21.18 20.75 20.9 2,366
12/05/2014 20.41 20.41 20.41 20.41 00
12/04/2014 20.49 20.49 20.41 20.41 456
12/03/2014 19.52 19.88 19.52 19.7505 1,612
12/02/2014 19.14 19.14 19.14 19.14 00
12/01/2014 19.14 19.17 19.1 19.14 2,482
11/28/2014 19.21 19.21 19.12 19.12 1,253
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?