Historical Stock Prices

BCV 
$19.49
*  
0.09
 negative 
0.46%
Get BCV Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 19.31 19.5 19.31 19.49 24,315
04/16/2014 19.19 19.4 19.12 19.4 11,138
04/15/2014 19.29 19.5 19.01 19.19 8,235
04/14/2014 19.35 19.3996 19.1222 19.1222 5,154
04/11/2014 19.41 19.4101 19.18 19.3 8,325
04/10/2014 19.56 19.6799 19.3101 19.3101 17,911
04/09/2014 19.49 19.5399 19.34 19.5399 11,113
04/08/2014 19.35 19.47 19.28 19.42 27,602
04/07/2014 19.78 19.78 19.36 19.4125 20,802
04/04/2014 19.87 19.97 19.5 19.96 14,366
04/03/2014 19.82 19.94 19.59 19.74 7,184
04/02/2014 19.73 19.87 19.62 19.8 13,517
04/01/2014 19.53 19.74 19.42 19.6301 7,293
03/31/2014 19.64 19.66 19.55 19.55 12,119
03/28/2014 19.54 19.64 19.49 19.55 10,115
03/27/2014 19.82 19.82 19.51 19.6099 30,494
03/26/2014 19.94 19.94 19.7719 19.772 18,000
03/25/2014 19.94 19.94 19.82 19.83 4,814
03/24/2014 20.04 20.04 19.71 19.86 10,326
03/21/2014 20.07 20.07 19.9001 19.92 4,707
03/20/2014 20.07 20.07 19.9333 20.04 8,314
03/19/2014 20.07 20.09 19.9663 20 14,433
03/18/2014 20.05 20.05 19.94 19.97 23,754
03/17/2014 19.87 19.97 19.83 19.93 12,265
03/14/2014 19.92 19.92 19.73 19.75 20,384
03/13/2014 20.06 20.15 19.8 19.85 80,581
03/12/2014 19.85 19.97 19.85 19.92 7,582
03/11/2014 19.81 20.04 19.72 19.99 221,014
03/10/2014 20.14 20.2 19.8866 20 70,510
03/07/2014 20.05 20.12 19.944 20.05 21,662
03/06/2014 20.13 20.31 20.0025 20.07 27,114
03/05/2014 20.01 20.06 19.92 20 6,233
03/04/2014 19.93 20.0001 19.85 19.9401 7,577
03/03/2014 19.94 19.97 19.7 19.73 2,731
02/28/2014 19.84 19.89 19.76 19.8288 11,006
02/27/2014 19.75 19.79 19.7 19.78 6,908
02/26/2014 19.7 19.79 19.68 19.68 8,320
02/25/2014 19.63 19.74 19.63 19.68 10,889
02/24/2014 19.67 19.7497 19.61 19.63 4,821
02/21/2014 19.5 19.7 19.5 19.56 6,293
02/20/2014 19.5 19.54 19.4585 19.5122 5,370
02/19/2014 19.4 19.6 19.37 19.39 18,398
02/18/2014 19.24 19.5 19.24 19.36 7,487
02/14/2014 19.27 19.3804 19.25 19.34 14,376
02/13/2014 19.06 19.27 19.06 19.2315 5,496
02/12/2014 19.2 19.23 19.1 19.1 5,801
02/11/2014 19.03 19.25 18.9701 19.25 11,639
02/10/2014 18.97 19.01 18.86 18.99 8,983
02/07/2014 18.98 18.98 18.81 18.91 1,921
02/06/2014 18.73 18.87 18.73 18.85 6,314
02/05/2014 18.82 18.82 18.681 18.7899 10,880
02/04/2014 18.84 18.84 18.72 18.8399 6,351
02/03/2014 19.05 19.05 18.7156 18.7156 10,326
01/31/2014 18.9 19 18.858 18.97 4,728
01/30/2014 18.85 19.023 18.85 18.95 11,476
01/29/2014 19 19 18.75 18.7799 11,220
01/28/2014 19.01 19.01 18.901 18.9806 18,938
01/27/2014 19.13 19.1899 18.83 19.03 16,052
01/24/2014 19.24 19.24 19.0399 19.0399 16,849
01/23/2014 19.3 19.3 19.17 19.2 21,084
01/22/2014 19.14 19.3 19.07 19.29 15,779
01/21/2014 19.13 19.13 19.058 19.11 8,565
01/17/2014 19.05 19.05 19 19.05 3,135
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 your brokers before you trade


Want to trade FX?