Historical Stock Prices

BCV 
$20.07
*  
0.09
0.45%
Get BCV Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading BCV now
Exchange: AMEX

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 20.27 20.37 20.07 20.07 12,301
11/20/2014 20.15 20.16 19.85 20.16 15,846
11/19/2014 20.19 20.31 19.95 20.19 4,491
11/18/2014 20.08 20.18 20.05 20.13 10,311
11/17/2014 20.02 20.18 19.91 20.06 6,020
11/14/2014 20.14 20.15 19.98 20.01 4,766
11/13/2014 20.12 20.19 20 20.16 5,435
11/12/2014 20.06 20.16 20.03 20.12 7,923
11/11/2014 19.99 20.19 19.96 20.12 18,887
11/10/2014 20.07 20.14 19.96 19.99 6,146
11/07/2014 20.04 20.17 19.96 20.03 13,789
11/06/2014 20.07 20.12 20.01 20.06 11,039
11/05/2014 20.03 20.09 19.92 20.03 27,869
11/04/2014 20.06 20.13 20 20.04 4,598
11/03/2014 20.13 20.15 20.0712 20.11 7,257
10/31/2014 19.99 20.279 19.99 20.09 9,864
10/30/2014 19.79 19.89 19.76 19.89 4,631
10/29/2014 20.08 20.08 19.83 19.93 7,968
10/28/2014 19.73 19.96 19.7201 19.96 14,826
10/27/2014 19.68 19.76 19.61 19.632 6,075
10/24/2014 19.72 19.72 19.5 19.68 6,070
10/23/2014 19.51 19.86 19.49 19.64 26,762
10/22/2014 19.53 19.57 19.45 19.47 3,046
10/21/2014 19.15 19.48 19.15 19.4699 12,733
10/20/2014 18.92 19.19 18.8553 19.19 17,909
10/17/2014 18.77 18.9864 18.73 18.91 2,685
10/16/2014 18.26 18.53 18.26 18.53 6,644
10/15/2014 18.49 18.5 17.81 18.28 24,307
10/14/2014 18.78 18.78 18.5 18.75 3,899
10/13/2014 18.92 18.92 18.5101 18.74 5,158
10/10/2014 19.22 19.38 18.8101 18.841 47,066
10/09/2014 19.44 19.58 19.3201 19.3201 11,576
10/08/2014 19.32 19.6001 19.1701 19.6 18,655
10/07/2014 19.52 19.52 19.36 19.46 9,972
10/06/2014 19.6 19.76 19.6 19.68 9,977
10/03/2014 19.43 19.75 19.43 19.68 20,940
10/02/2014 19.41 19.58 19.3101 19.57 16,351
10/01/2014 19.63 19.66 19.4305 19.51 11,917
09/30/2014 19.72 19.76 19.62 19.76 8,708
09/29/2014 19.65 20 19.5256 19.82 25,414
09/26/2014 19.82 19.96 19.6501 19.89 7,460
09/25/2014 19.95 20.04 19.8401 19.89 11,169
09/24/2014 19.86 20.05 19.84 20.05 8,823
09/23/2014 20.02 20.11 19.9501 20.0053 9,758
09/22/2014 20.08 20.32 20.04 20.04 5,185
09/19/2014 20.19 20.36 20.15 20.17 5,701
09/18/2014 20.12 20.34 20.12 20.22 8,616
09/17/2014 20.07 20.24 20.07 20.16 6,944
09/16/2014 20.02 20.13 19.99 20.12 16,435
09/15/2014 20.1 20.13 20.0301 20.12 23,767
09/12/2014 20.29 20.37 20.08 20.08 12,705
09/11/2014 20.09 20.4 20.07 20.4 6,499
09/10/2014 20.28 20.28 20.07 20.2 13,268
09/09/2014 20.26 20.35 20.2 20.251 10,264
09/08/2014 20.49 20.5699 20.35 20.42 6,826
09/05/2014 20.45 20.59 20.29 20.59 11,717
09/04/2014 20.49 20.59 20.4 20.475 24,774
09/03/2014 20.43 20.5 20.32 20.5 25,378
09/02/2014 20.41 20.41 20.28 20.32 16,182
08/29/2014 20.4 20.46 20.28 20.31 7,722
08/28/2014 20.31 20.4 20.26 20.312 13,134
08/27/2014 20.39 20.46 20.35 20.39 13,031
08/26/2014 20.28 20.4 20.28 20.4 10,039
08/25/2014 20.34 20.4299 20.21 20.36 14,134
08/22/2014 20.24 20.35 20.22 20.29 4,557
08/21/2014 20.17 20.32 20.17 20.3 10,309
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?