Historical Stock Prices

BCS 
$16.75
*  
0.23
1.35%
Get BCS Alerts
*Delayed - data as of May 22, 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: 1 Year, From 25-MAY-2014 TO 25-MAY-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.
05/22/2015 16.8 16.84 16.74 16.75 1,212,720
05/21/2015 16.98 17.04 16.95 16.98 2,905,197
05/20/2015 16.6 16.95 16.58 16.86 5,108,959
05/19/2015 16.34 16.42 16.29 16.3 1,183,520
05/18/2015 16.41 16.465 16.36 16.36 1,734,280
05/15/2015 16.535 16.64 16.49 16.54 2,297,486
05/14/2015 16.58 16.62 16.49 16.56 2,592,982
05/13/2015 16.43 16.45 16.32 16.41 2,703,066
05/12/2015 16.25 16.275 16.1301 16.22 1,708,049
05/11/2015 16.3 16.44 16.25 16.28 3,565,768
05/08/2015 16.05 16.22 15.955 16.06 6,169,696
05/07/2015 15.14 15.31 15.0115 15.26 2,208,952
05/06/2015 15.25 15.32 15.12 15.2 1,437,632
05/05/2015 15.51 15.555 15.27 15.31 3,691,859
05/04/2015 15.61 15.73 15.61 15.71 1,316,069
05/01/2015 15.55 15.63 15.44 15.63 2,440,777
04/30/2015 15.64 15.84 15.61 15.74 3,055,750
04/29/2015 15.91 16.1 15.79 16.04 3,613,793
04/28/2015 16.01 16.1 15.96 16.09 1,945,119
04/27/2015 16.02 16.16 16.01 16.09 3,222,243
04/24/2015 16 16.02 15.91 15.98 2,974,672
04/23/2015 15.485 15.76 15.47 15.66 3,322,018
04/22/2015 15.37 15.39 15.24 15.35 1,707,332
04/21/2015 15.36 15.4 15.27 15.29 1,528,143
04/20/2015 15.39 15.4899 15.33 15.33 1,601,811
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
01/16/2015 13.73 13.73 13.52 13.63 4,849,202
01/15/2015 13.92 13.95 13.74 13.8 3,556,756
01/14/2015 13.8 13.85 13.58 13.81 4,123,963
01/13/2015 14.19 14.27 13.89 14.02 1,912,180
01/12/2015 14.03 14.09 13.88 14.03 1,729,965
01/09/2015 14.06 14.08 13.88 14.04 2,468,267
01/08/2015 14.13 14.41 14.11 14.28 2,086,875
01/07/2015 14.06 14.105 13.9 14.04 1,896,995
01/06/2015 14.17 14.23 13.91 14 2,276,113
01/05/2015 14.5 14.54 14.23 14.31 3,414,056
01/02/2015 15.1 15.1357 14.81 14.92 1,687,118
12/31/2014 15.13 15.18 14.99 15.01 1,000,943
12/30/2014 15.1 15.11 14.99 15.04 1,370,902
12/29/2014 14.86 15.07 14.84 15 1,405,180
12/26/2014 15.15 15.26 15.13 15.2 1,013,710
12/24/2014 15.13 15.19 15.09 15.13 683,957
12/23/2014 15.05 15.15 15.02 15.09 1,742,300
12/22/2014 15.05 15.08 14.96 15.03 1,745,692
12/19/2014 14.8 14.99 14.72 14.93 2,252,395
12/18/2014 14.62 14.8 14.6 14.79 2,749,002
12/17/2014 14.22 14.37 14.14 14.3 3,102,890
12/16/2014 14.01 14.53 13.9501 14.23 2,758,277
12/15/2014 14.42 14.49 14.015 14.11 3,090,148
12/12/2014 14.79 14.93 14.45 14.46 2,511,595
12/11/2014 14.81 14.97 14.76 14.78 1,471,472
12/10/2014 14.98 15.01 14.76 14.79 1,858,469
12/09/2014 14.93 15.03 14.87 15.01 2,630,368
12/08/2014 15.49 15.52 15.33 15.36 2,043,675
12/05/2014 15.48 15.59 15.42 15.54 1,964,063
12/04/2014 15.28 15.37 15.18 15.27 1,460,504
12/03/2014 15.4 15.43 15.28 15.32 1,965,201
12/02/2014 15.35 15.42 15.28 15.35 2,366,545
12/01/2014 15.25 15.28 15.05 15.19 2,121,656
11/28/2014 15.38 15.41 15.24 15.29 3,543,010
11/26/2014 15.09 15.1344 15.06 15.1 822,381
11/25/2014 15.05 15.14 15 15.07 1,630,393
11/24/2014 14.99 15.03 14.93 14.99 2,096,044
11/21/2014 14.83 14.89 14.78 14.82 1,372,268
11/20/2014 14.66 14.77 14.65 14.73 1,016,768
11/19/2014 14.86 14.93 14.7849 14.86 1,130,392
11/18/2014 14.92 14.935 14.855 14.88 1,473,221
11/17/2014 14.62 14.745 14.61 14.7 1,285,611
11/14/2014 14.47 14.6 14.47 14.54 1,311,642
11/13/2014 14.32 14.475 14.29 14.43 1,588,009
11/12/2014 14.51 14.62 14.51 14.58 2,216,617
11/11/2014 14.89 14.96 14.84 14.92 759,720
11/10/2014 14.9 14.95 14.83 14.87 977,148
11/07/2014 14.89 14.935 14.82 14.91 1,330,999
11/06/2014 15.13 15.19 14.93 15.01 1,370,411
11/05/2014 15.22 15.23 15.07 15.18 1,181,860
11/04/2014 15.2 15.25 15.11 15.21 1,585,692
11/03/2014 15.24 15.29 15.13 15.2 2,405,884
10/31/2014 14.62 15.71 14.58 15.4 13,325,500
10/30/2014 14.33 14.5201 14.29 14.38 1,814,111
10/29/2014 14.39 14.44 14.11 14.31 3,806,030
10/28/2014 14.42 14.6 14.4 14.59 3,067,232
10/27/2014 14.39 14.56 14.3549 14.49 1,962,273
10/24/2014 14.59 14.72 14.58 14.71 1,492,105
10/23/2014 14.55 14.64 14.49 14.51 1,883,482
10/22/2014 14.4 14.47 14.26 14.29 1,900,667
10/21/2014 14.49 14.6 14.47 14.55 2,374,748
10/20/2014 14.03 14.59 14.01 14.27 6,057,250
10/17/2014 13.87 13.908 13.65 13.75 3,209,832
10/16/2014 13.27 13.61 13.27 13.5 4,989,967
10/15/2014 13.75 13.84 13.39 13.79 7,990,874
10/14/2014 14.28 14.32 14.11 14.2 3,600,251
10/13/2014 14.52 14.6 14.25 14.27 2,569,142
10/10/2014 14.55 14.62 14.31 14.32 6,443,777
10/09/2014 14.78 14.86 14.45 14.52 7,519,871
10/08/2014 14.95 15.18 14.73 15.14 7,550,751
10/07/2014 14.91 15.0077 14.81 14.82 16,603,560
10/06/2014 14.99 15.09 14.9 15.05 9,796,745
10/03/2014 14.43 14.51 14.39 14.44 2,352,649
10/02/2014 14.51 14.56 14.2699 14.43 3,679,872
10/01/2014 14.875 14.8851 14.651 14.69 1,938,095
09/30/2014 14.89 14.9 14.72 14.81 1,897,230
09/29/2014 14.66 14.82 14.63 14.74 1,986,837
09/26/2014 14.96 15.04 14.88 14.98 1,520,661
09/25/2014 15.04 15.06 14.83 14.88 1,871,732
09/24/2014 15.01 15.15 14.93 15.13 2,955,162
09/23/2014 15.17 15.21 15.06 15.1 2,176,870
09/22/2014 15.39 15.4 15.21 15.26 1,680,205
09/19/2014 15.42 15.45 15.3433 15.38 2,951,318
09/18/2014 15.47 15.7 15.42 15.53 3,480,576
09/17/2014 15.22 15.32 15.17 15.22 2,645,415
09/16/2014 14.88 15.185 14.88 15.1 3,672,660
09/15/2014 15.03 15.15 14.97 15.09 2,988,926
09/12/2014 15.01 15.1399 14.98 15.1 3,307,156
09/11/2014 14.71 14.79 14.629 14.75 1,629,055
09/10/2014 14.79 14.975 14.78 14.95 1,463,378
09/09/2014 14.7 14.72 14.6 14.63 1,542,804
09/08/2014 14.5 14.66 14.5 14.54 3,440,839
09/05/2014 14.92 14.97 14.83 14.97 1,812,831
09/04/2014 15.04 15.34 15.01 15.18 2,022,659
09/03/2014 15.2 15.22 15.045 15.12 2,396,152
09/02/2014 14.85 14.86 14.72 14.81 1,790,781
08/29/2014 14.98 15.04 14.92 15 853,066
08/28/2014 14.99 15.03 14.9301 14.98 1,172,069
08/27/2014 15.1 15.15 15.05 15.1 1,559,409
08/26/2014 15.05 15.09 15.02 15.04 1,797,161
08/25/2014 15 15.2 14.99 15.1 1,361,029
08/22/2014 14.8 14.93 14.77 14.89 1,720,412
08/21/2014 14.73 14.84 14.71 14.79 2,439,380
08/20/2014 14.69 14.81 14.69 14.81 1,501,931
08/19/2014 14.81 14.86 14.78 14.84 1,905,753
08/18/2014 14.74 14.86 14.7 14.86 1,687,534
08/15/2014 14.77 14.8299 14.51 14.65 1,472,018
08/14/2014 14.67 14.7 14.58 14.68 1,032,667
08/13/2014 14.71 14.74 14.65 14.67 755,745
08/12/2014 14.71 14.78 14.62 14.69 1,287,740
08/11/2014 14.61 14.65 14.515 14.55 1,464,874
08/08/2014 14.45 14.56 14.36 14.56 1,494,675
08/07/2014 14.68 14.73 14.34 14.4 2,528,891
08/06/2014 14.68 14.75 14.62 14.66 1,799,820
08/05/2014 14.95 15.01 14.812 14.87 2,993,833
08/04/2014 15.32 15.32 15.06 15.21 1,266,501
08/01/2014 15.24 15.31 15.05 15.16 2,504,263
07/31/2014 15.31 15.38 15.17 15.18 1,981,194
07/30/2014 15.42 15.58 15.38 15.51 5,175,638
07/29/2014 15.04 15.05 14.86 14.89 2,447,490
07/28/2014 14.89 14.93 14.75 14.85 2,536,561
07/25/2014 14.99 15 14.85 14.9 2,351,109
07/24/2014 14.62 14.675 14.59 14.63 1,470,544
07/23/2014 14.57 14.57 14.42 14.44 1,336,368
07/22/2014 14.52 14.54 14.41 14.43 1,775,659
07/21/2014 14.41 14.5 14.34 14.48 1,503,676
07/18/2014 14.47 14.59 14.41 14.5 2,958,296
07/17/2014 14.59 14.7181 14.35 14.4 3,545,861
07/16/2014 14.96 14.99 14.82 14.84 4,317,788
07/15/2014 14.67 14.71 14.5 14.6 2,270,198
07/14/2014 14.51 14.52 14.39 14.42 2,675,330
07/11/2014 14.34 14.38 14.25 14.26 6,618,382
07/10/2014 13.98 14.36 13.96 14.34 4,435,029
07/09/2014 14.54 14.64 14.5 14.61 3,392,110
07/08/2014 14.75 14.765 14.64 14.7 7,944,214
07/07/2014 14.91 14.97 14.83 14.95 2,698,308
07/03/2014 15.05 15.15 15.03 15.11 2,819,284
07/02/2014 14.95 15.06 14.92 14.94 3,025,340
07/01/2014 14.82 14.91 14.79 14.84 6,267,416
06/30/2014 14.64 14.69 14.54 14.61 11,116,990
06/27/2014 14.685 14.87 14.6707 14.84 5,796,728
06/26/2014 14.44 14.9 14.38 14.55 28,205,820
06/25/2014 15.75 15.8 15.66 15.71 4,159,202
06/24/2014 15.92 15.99 15.81 15.84 3,201,401
06/23/2014 15.98 16.16 15.94 16.11 2,407,774
06/20/2014 16.09 16.125 15.99 16.02 1,527,999
06/19/2014 16.26 16.3241 16.13 16.19 2,115,262
06/18/2014 16.02 16.22 15.995 16.22 1,546,933
06/17/2014 16.01 16.14 16 16.12 942,904
06/16/2014 16.18 16.22 16.05 16.13 1,343,566
06/13/2014 16.21 16.26 16.16 16.21 1,103,222
06/12/2014 16.2 16.22 16.08 16.16 1,107,026
06/11/2014 16.21 16.29 16.14 16.18 1,095,608
06/10/2014 16.395 16.42 16.29 16.36 1,080,043
06/09/2014 16.4 16.51 16.3984 16.51 1,217,551
06/06/2014 16.34 16.39 16.3 16.38 1,743,567
06/05/2014 16.31 16.34 15.985 16.19 2,519,328
06/04/2014 16.21 16.28 16.14 16.23 1,938,169
06/03/2014 16.27 16.37 16.27 16.36 908,162
06/02/2014 16.6 16.6 16.4537 16.49 1,289,684
05/30/2014 16.43 16.58 16.41 16.52 2,157,509
05/29/2014 16.41 16.47 16.4 16.47 948,027
05/28/2014 16.42 16.45 16.31 16.37 1,609,689
05/27/2014 16.7 16.72 16.43 16.43 1,686,051
*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?