Historical Stock Prices

BCOM 
$27
*  
unch
unch
Get BCOM Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
02/05/2016 27 27 27 27 00
02/04/2016 27 27 27 27 00
02/03/2016 27 27 27 27 1,500
02/02/2016 27.0015 27.0015 27.0015 27.0015 00
02/01/2016 25.6 27.0015 25.6 27.0015 15,187
01/29/2016 25.95 25.95 25.85 25.85 488
01/28/2016 24.8268 24.8268 24.8268 24.8268 00
01/27/2016 24.8268 24.8268 24.8268 24.8268 00
01/26/2016 24.8268 24.8268 24.8268 24.8268 00
01/25/2016 24.1 24.8268 24.1 24.8268 2,015
01/22/2016 23.71 23.71 23.71 23.71 00
01/21/2016 23.71 23.71 23.71 23.71 00
01/20/2016 23.94 23.94 21.55 23.71 1,871
01/19/2016 24.5 24.5 24.5 24.5 00
01/15/2016 25 25 24.5 24.5 672
01/14/2016 24.4 24.5 22.899 24.5 960
01/13/2016 25.9499 25.9499 25.03 25.03 273
01/12/2016 25.98 25.98 25.98 25.98 00
01/11/2016 25.98 25.98 25.98 25.98 351
01/08/2016 26 26 25.75 25.75 425
01/07/2016 25.56 25.7 25 25.7 1,379
01/06/2016 25.2174 25.2174 25.2174 25.2174 00
01/05/2016 25.2174 25.2174 25.2174 25.2174 00
01/04/2016 24.82 25.2174 24.82 25.2174 926
12/31/2015 24.6601 24.6601 24.6601 24.6601 153
12/30/2015 26 26 26 26 00
12/29/2015 26 26 26 26 00
12/28/2015 26 26 26 26 542
12/24/2015 26.31 26.31 26 26 534
12/23/2015 26.25 26.25 26.25 26.25 00
12/22/2015 26.25 26.25 26.25 26.25 00
12/21/2015 26.27 26.27 26.25 26.25 1,050
12/18/2015 26.255 26.255 26.255 26.255 00
12/17/2015 25.974 26.255 25.974 26.255 438
12/16/2015 24.234 24.3001 24.234 24.3001 857
12/15/2015 25.68 25.7315 25.68 25.7315 315
12/14/2015 25.11 25.11 23.51 23.51 3,623
12/11/2015 25.1233 25.1233 25.1233 25.1233 00
12/10/2015 25.1233 25.1233 25.1233 25.1233 400
12/09/2015 25.01 25.01 25.01 25.01 00
12/08/2015 25.01 25.01 25.01 25.01 00
12/07/2015 26.476 26.476 25.01 25.01 704
12/04/2015 25.98 25.98 25.98 25.98 327
12/03/2015 25.6 27.96 25.6 26.625 481
12/02/2015 26.03 26.99 26.03 26.99 645
12/01/2015 25.89 25.89 25.89 25.89 00
11/30/2015 25.89 25.89 25.89 25.89 1,046
11/27/2015 25.49 25.49 25.49 25.49 00
11/25/2015 25.49 25.49 25.49 25.49 00
11/24/2015 24.16 25.49 24.16 25.49 694
11/23/2015 24.74 25.19 24.74 25.091 947
11/20/2015 26.03 26.03 26.03 26.03 336
11/19/2015 27.35 27.35 26.03 26.03 535
11/18/2015 26.65 26.9846 26.65 26.9846 823
11/17/2015 25.0201 26.84 25.0201 26.14 1,477
11/16/2015 24.64 25.9 24.64 24.83 2,320
11/13/2015 23.47 23.47 23.41 23.41 303
11/12/2015 23.09 23.09 23.09 23.09 147
11/11/2015 25.11 25.46 24.5635 25 1,249
11/10/2015 23.72 24.48 23.72 24.48 1,001
11/09/2015 23.76 24.15 23.591 24.15 4,211
11/06/2015 24.93 24.95 24.93 24.94 851
11/05/2015 23.49 23.49 23.49 23.49 00
11/04/2015 23.49 23.49 23.49 23.49 589
11/03/2015 24.78 24.96 24.3416 24.3416 1,210
11/02/2015 25.35 25.3946 25.35 25.35 1,120
10/30/2015 23.26 23.26 23.26 23.26 301
10/29/2015 23.01 23.01 23.01 23.01 00
10/28/2015 24.9 24.96 23 23.01 1,736
10/27/2015 22.5 22.5 22.5 22.5 260
10/26/2015 22.31 22.5 22.31 22.5 1,542
10/23/2015 22.31 22.31 22.31 22.31 00
10/22/2015 22.31 22.31 22.27 22.31 1,510
10/21/2015 21.88 22.7 21.81 22.7 4,737
10/20/2015 21.3 21.484 19.8425 20.9 6,883
10/19/2015 21.21 21.23 20.25 20.26 1,834
10/16/2015 20.51 21.15 20.51 21.15 2,382
10/15/2015 20.5483 20.5483 20.5201 20.521 318
10/14/2015 20.16 21.47 19.18 19.55 5,733
10/13/2015 19.85 19.85 19.85 19.85 105
10/12/2015 19.91 19.91 19.91 19.91 295
10/09/2015 20.14 20.7 20.14 20.7 526
10/08/2015 20.66 20.66 20.05 20.05 1,272
10/07/2015 20.87 21.42 20.05 20.05 1,200
10/06/2015 19.8 19.8 19.8 19.8 00
10/05/2015 19.9 19.9 19.8 19.8 901
10/02/2015 19.05 19.05 19.05 19.05 00
10/01/2015 19.05 19.05 19.05 19.05 00
09/30/2015 19.11 19.11 19.05 19.05 1,136
09/29/2015 19.08 19.08 19.08 19.08 00
09/28/2015 20.6252 20.6252 19.08 19.08 782
09/25/2015 20.95 20.95 20.95 20.95 00
09/24/2015 21.64 21.65 20.95 20.95 806
09/23/2015 19.328 19.328 19.328 19.328 00
09/22/2015 19.328 19.328 19.328 19.328 00
09/21/2015 19.328 19.328 19.328 19.328 00
09/18/2015 19.328 19.328 19.328 19.328 00
09/17/2015 19.328 19.328 19.328 19.328 00
09/16/2015 19.328 19.328 19.328 19.328 901
09/15/2015 18.92 18.92 18.92 18.92 00
09/14/2015 18.92 18.92 18.92 18.92 100
09/11/2015 20.47 20.47 20.47 20.47 00
09/10/2015 20.47 20.47 20.47 20.47 100
09/09/2015 19.76 19.76 19.6335 19.6335 923
09/08/2015 19.31 19.31 19.31 19.31 00
09/04/2015 19.31 19.31 19.31 19.31 00
09/03/2015 19.31 19.31 19.31 19.31 312
09/02/2015 19.003 19.003 19.003 19.003 00
09/01/2015 19.003 19.003 19.003 19.003 00
08/31/2015 19.003 19.003 19.003 19.003 00
08/28/2015 19.003 19.003 19.003 19.003 00
08/27/2015 18.39 19.003 18.39 19.003 565
08/26/2015 19.34 19.36 18.25 18.27 1,647
08/25/2015 19.9 19.9 19.9 19.9 245
08/24/2015 17.24 17.31 17.24 17.31 2,318
08/21/2015 19.98 19.98 19.98 19.98 00
08/20/2015 19.98 19.98 19.98 19.98 393
08/19/2015 19.97 20 19.97 20 494
08/18/2015 19.0601 19.0601 19.0601 19.0601 388
08/17/2015 19.97 19.98 19.97 19.98 741
08/14/2015 19.49 19.49 19.4 19.4 1,234
08/13/2015 19.36 19.76 19.36 19.47 3,854
08/12/2015 19.47 19.61 19.47 19.61 2,748
08/11/2015 19 19 19 19 00
08/10/2015 19 19 19 19 722
08/07/2015 19.47 19.47 19.47 19.47 200
08/06/2015 18.68 18.68 18.68 18.68 395
08/05/2015 19.33 19.3399 17.51 18.215 1,645
08/04/2015 19 19 19 19 00
08/03/2015 18.8 19.08 18.8 19 2,351
07/31/2015 18.6 18.6 18.6 18.6 00
07/30/2015 18.6 18.6 18.6 18.6 00
07/29/2015 18.29 18.78 18.29 18.6 1,037
07/28/2015 17.91 17.91 17.0101 17.0101 869
07/27/2015 17.8899 17.8899 17.8899 17.8899 00
07/24/2015 17.8899 17.8899 17.8899 17.8899 00
07/23/2015 17.8899 17.8899 17.8899 17.8899 110
07/22/2015 18.47 18.47 18.47 18.47 00
07/21/2015 18.47 18.47 18.47 18.47 260
07/20/2015 17.97 18.45 17.05 17.42 2,944
07/17/2015 16.18 16.5 16.13 16.5 1,307
07/16/2015 16.54 16.69 16.184 16.184 1,358
07/15/2015 15.99 15.99 15.99 15.99 00
07/14/2015 15.94 15.99 15.93 15.99 802
07/13/2015 16.15 16.15 16.15 16.15 00
07/10/2015 16.15 16.15 16.15 16.15 00
07/09/2015 16.15 16.15 16.15 16.15 00
07/08/2015 16.15 16.15 16.08 16.15 945
07/07/2015 16.2 16.2 16.2 16.2 101
07/06/2015 16.11 16.89 15.7201 15.7201 890
07/02/2015 14.31 14.31 14.31 14.31 00
07/01/2015 14.31 14.31 14.31 14.31 00
06/30/2015 14.31 14.31 14.31 14.31 00
06/29/2015 14.71 14.71 14.31 14.31 518
06/26/2015 15.37 15.45 15.37 15.45 300
06/25/2015 15.9799 15.9799 15.9799 15.9799 00
06/24/2015 15.9799 15.9799 15.9799 15.9799 00
06/23/2015 15.55 15.9799 15.39 15.9799 520
06/22/2015 15.53 15.9068 15.53 15.86 1,497
06/19/2015 15.75 15.75 15.75 15.75 00
06/18/2015 15.65 15.75 15.63 15.75 798
06/17/2015 15.942 15.942 15.2001 15.2001 574
06/16/2015 15.6 15.6 15.55 15.55 600
06/15/2015 15.502 15.502 15.502 15.502 1,250
06/12/2015 15.57 15.57 15.57 15.57 00
06/11/2015 15.57 15.57 15.57 15.57 00
06/10/2015 15.57 15.57 15.57 15.57 586
06/09/2015 15.4501 15.4501 15.4501 15.4501 00
06/08/2015 15.4501 15.4501 15.4501 15.4501 00
06/05/2015 15.351 15.4501 15.351 15.4501 500
06/04/2015 15.4 15.42 15.4 15.42 1,282
06/03/2015 15.97 16.54 15.84 16.1326 1,652
06/02/2015 15.88 15.88 15.4 15.7 2,954
06/01/2015 16.18 16.18 15.8 15.88 6,280
05/29/2015 15.72 15.77 15.638 15.638 2,136
05/28/2015 15.45 16.21 15.45 16.19 8,460
05/27/2015 15.7 15.85 15.42 15.67 4,945
05/26/2015 15.58 15.99 15.58 15.99 1,486
05/22/2015 16.86 16.88 16.2 16.2 506
05/21/2015 15.99 15.99 15.99 15.99 674
05/20/2015 15.55 15.56 15.55 15.56 1,293
05/19/2015 15.71 15.72 15.26 15.43 794
05/18/2015 15.66 16 15.66 15.95 3,330
05/15/2015 15.4 15.4 15.4 15.4 00
05/14/2015 15.37 15.49 15.37 15.4 500
05/13/2015 14.83 14.92 14.83 14.92 1,790
05/12/2015 15.46 15.5 14.76 15.4 3,385
05/11/2015 16.25 16.25 16.25 16.25 00
05/08/2015 15.55 16.25 15.55 16.25 7,307
05/07/2015 16.02 16.02 15.84 15.84 234
05/06/2015 15.78 15.78 15.78 15.78 1,006
05/05/2015 16.25 16.25 16.25 16.25 00
05/04/2015 16.25 16.25 16.25 16.25 200
05/01/2015 16.47 16.52 16.47 16.52 200
04/30/2015 16.01 16.01 16.01 16.01 200
04/29/2015 16.43 16.43 16.43 16.43 200
04/28/2015 16.99 17.01 16.99 16.99 2,857
04/27/2015 17.64 17.64 17.12 17.45 7,063
04/24/2015 17.01 17.01 17.01 17.01 00
04/23/2015 17.01 17.01 17.01 17.01 00
04/22/2015 17.01 17.01 17.01 17.01 00
04/21/2015 17.19 17.19 17 17.01 3,159
04/20/2015 17.36 17.36 17.15 17.15 3,039
04/17/2015 16.94 16.94 16.94 16.94 150
04/16/2015 17.48 17.56 17.39 17.4 2,779
04/15/2015 17.31 17.37 16.7 17.2 3,688
04/14/2015 16.56 16.56 16.56 16.56 00
04/13/2015 16.56 16.56 16.56 16.56 1,187
04/10/2015 15.55 15.91 15.55 15.91 375
04/09/2015 15.5161 15.5161 15.5161 15.5161 00
04/08/2015 15.5161 15.5161 15.5161 15.5161 270
04/07/2015 16.5 16.5 16.5 16.5 00
04/06/2015 16.5 16.5 16.5 16.5 00
04/02/2015 16.5 16.5 16.5 16.5 1,260
04/01/2015 16.71 16.71 16.71 16.71 322
03/31/2015 16.69 16.83 16.69 16.83 240
03/30/2015 16.3177 16.3177 16.3177 16.3177 00
03/27/2015 16.3177 16.3177 16.3177 16.3177 00
03/26/2015 17.06 17.06 16.3177 16.3177 528
03/25/2015 16.8 17.46 16.76 16.9 820
03/24/2015 16.99 17.4594 16.61 16.62 2,855
03/23/2015 15.6 15.6 15.6 15.6 00
03/20/2015 15.55 15.6 15.55 15.6 415
03/19/2015 16.09 16.1 15.07 15.07 1,199
03/18/2015 15 15.0701 14.4801 15.07 2,934
03/17/2015 14.9997 14.9997 14.9997 14.9997 00
03/16/2015 16.2 17.49 14.99 14.9997 2,012
03/13/2015 15.56 15.56 15.56 15.56 00
03/12/2015 15.56 15.56 15.56 15.56 00
03/11/2015 15.56 15.56 15.56 15.56 350
03/10/2015 15 15.19 14.53 15.19 493
03/09/2015 14.96 14.96 14.87 14.87 306
03/06/2015 14.5 14.5 14.5 14.5 150
03/05/2015 14.99 14.99 14.99 14.99 00
03/04/2015 14.75 14.99 14.75 14.99 580
03/03/2015 15.8 15.8 15.8 15.8 350
03/02/2015 15 15 15 15 00
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
*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?