Historical Stock Prices

BCS 
$15.36
*  
0.30
1.92%
Get BCS Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading BCS now
Exchange: NYSE
Industry: Finance
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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 15.44 15.48 15.23 15.36 2,480,554
04/16/2015 15.59 15.71 15.57 15.66 1,936,778
04/15/2015 15.52 15.58 15.425 15.53 2,025,277
04/14/2015 15.6 15.685 15.55 15.59 2,166,514
04/13/2015 15.265 15.3388 15.24 15.28 2,012,022
04/10/2015 15.155 15.18 15.08 15.14 2,075,133
04/09/2015 15.365 15.4 15.26 15.38 1,890,355
04/08/2015 15.48 15.495 15.34 15.41 3,042,988
04/07/2015 15.4 15.5427 15.38 15.4 2,755,875
04/06/2015 15.12 15.49 15.06 15.46 2,393,561
04/02/2015 15.13 15.25 15.1 15.2 2,679,978
04/01/2015 14.86 14.98 14.755 14.94 3,208,668
03/31/2015 14.48 14.6 14.43 14.57 3,903,832
03/30/2015 14.64 14.9 14.62 14.81 2,860,498
03/27/2015 14.69 14.74 14.5799 14.73 3,636,639
03/26/2015 14.92 14.96 14.79 14.92 1,968,887
03/25/2015 15.12 15.2 15.01 15.07 2,958,544
03/24/2015 15.43 15.52 15.37 15.38 1,770,050
03/23/2015 15.46 15.49 15.36 15.4 1,537,206
03/20/2015 15.17 15.38 15.12 15.32 3,044,314
03/19/2015 15.1 15.13 14.905 14.97 2,227,599
03/18/2015 14.87 15.22 14.82 15.15 2,922,535
03/17/2015 14.78 14.975 14.76 14.95 2,732,606
03/16/2015 15.04 15.12 14.955 15.1 2,840,981
03/13/2015 14.88 14.95 14.69 14.92 3,928,752
03/12/2015 15.36 15.42 15.17 15.29 1,801,132
03/11/2015 15.15 15.32 15.09 15.24 2,619,065
03/10/2015 15.59 15.6 15.29 15.31 2,644,943
03/09/2015 15.67 15.76 15.53 15.72 2,707,508
03/06/2015 16.1 16.165 15.78 15.84 2,419,026
03/05/2015 16.09 16.255 16.09 16.17 2,611,228
03/04/2015 15.905 16.0599 15.82 16.03 3,697,763
03/03/2015 15.72 15.855 15.59 15.66 5,148,310
03/02/2015 16.09 16.2 16.005 16.08 2,283,980
02/27/2015 15.91 15.98 15.83 15.86 2,569,126
02/26/2015 16.13 16.19 16.03 16.11 1,803,003
02/25/2015 16.32 16.35 16.23 16.31 2,545,148
02/24/2015 16.18 16.35 16.15 16.3 2,632,383
02/23/2015 16.09 16.25 16.01 16.21 1,922,221
02/20/2015 16.04 16.23 15.913 16.2 2,273,305
02/19/2015 16.01 16.125 15.93 16.05 1,443,975
02/18/2015 16.03 16.16 16.02 16.05 3,287,084
02/17/2015 15.74 15.98 15.63 15.93 4,108,389
02/13/2015 15.81 15.92 15.72 15.77 2,700,199
02/12/2015 15.62 15.67 15.49 15.65 4,742,248
02/11/2015 15.31 15.39 15.26 15.38 1,452,868
02/10/2015 15.33 15.5 15.31 15.48 2,953,549
02/09/2015 15.29 15.47 15.255 15.38 1,446,426
02/06/2015 15.53 15.7 15.42 15.45 2,815,152
02/05/2015 15.13 15.3 15.1 15.26 1,528,510
02/04/2015 14.95 15.215 14.95 15.04 3,901,523
02/03/2015 14.89 15.25 14.88 15.24 6,899,950
02/02/2015 14.14 14.29 14.1 14.27 2,104,478
01/30/2015 14.19 14.25 14.03 14.04 2,416,843
01/29/2015 14.25 14.37 14.2 14.32 2,939,537
01/28/2015 14.47 14.48 14.17 14.19 2,757,067
01/27/2015 14.56 14.657 14.47 14.56 1,741,780
01/26/2015 14.48 14.66 14.42 14.61 1,876,619
01/23/2015 14.59 14.65 14.47 14.55 2,335,572
01/22/2015 14.58 14.77 14.5 14.73 3,340,405
01/21/2015 14.19 14.41 14.17 14.41 3,161,459
01/20/2015 14.29 14.33 14.18 14.24 4,018,472
*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?