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: 1 Year, From 17-APR-2013 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
01/16/2014 18.98 19.042 18.87 19 40,043
01/15/2014 18.92 18.94 18.83 18.93 8,297
01/14/2014 18.76 18.81 18.74 18.81 13,351
01/13/2014 18.8 18.83 18.6784 18.69 17,896
01/10/2014 18.61 18.79 18.61 18.78 11,219
01/09/2014 18.66 18.71 18.61 18.68 13,904
01/08/2014 18.53 18.69 18.49 18.58 22,406
01/07/2014 18.6 18.63 18.52 18.61 15,735
01/06/2014 18.6 18.6 18.47 18.57 9,782
01/03/2014 18.4 18.5899 18.4 18.53 6,990
01/02/2014 18.46 18.5344 18.44 18.44 4,283
12/31/2013 18.42 18.63 18.42 18.6 12,379
12/30/2013 18.43 18.54 18.43 18.4396 18,687
12/27/2013 18.59 18.59 18.35 18.4306 17,641
12/26/2013 18.47 18.57 18.47 18.5199 19,300
12/24/2013 18.33 18.48 18.33 18.46 2,675
12/23/2013 18.37 18.47 18.33 18.42 53,252
12/20/2013 18.08 18.39 18.08 18.34 12,717
12/19/2013 18.14 18.17 18.07 18.17 4,104
12/18/2013 18.07 18.2499 18.0301 18.2464 10,654
12/17/2013 18.09 18.09 17.96 18.07 17,845
12/16/2013 18.02 18.13 18.01 18.05 19,090
12/13/2013 18.05 18.1 18 18.02 13,827
12/12/2013 18.19 18.19 18.0742 18.0828 4,252
12/11/2013 18.39 18.39 18.16 18.1944 18,042
12/10/2013 18.33 18.33 18.2192 18.3 11,873
12/09/2013 18.42 18.42 18.25 18.25 13,916
12/06/2013 18.29 18.33 18.2 18.33 16,322
12/05/2013 18.2 18.2 18.11 18.17 6,163
12/04/2013 18.22 18.25 18.13 18.16 10,035
12/03/2013 18.27 18.29 18.16 18.19 13,590
12/02/2013 18.37 18.37 18.24 18.27 7,295
11/29/2013 18.36 18.57 18.3 18.32 4,914
11/27/2013 18.47 18.47 18.22 18.3 4,424
11/26/2013 18.34 18.37 18.19 18.37 12,641
11/25/2013 18.43 18.5099 18.41 18.42 9,109
11/22/2013 18.36 18.48 18.36 18.43 10,818
11/21/2013 18.3 18.42 18.28 18.39 10,318
11/20/2013 18.46 18.46 18.279 18.279 4,715
11/19/2013 18.41 18.4797 18.4 18.41 6,588
11/18/2013 18.55 18.5999 18.42 18.44 9,993
11/15/2013 18.41 18.495 18.4 18.44 3,728
11/14/2013 18.408 18.47 18.37 18.4 22,849
11/13/2013 18.47 18.47 18.4 18.4 34,829
11/12/2013 18.34 18.46 18.34 18.42 6,419
11/11/2013 18.36 18.51 18.36 18.38 1,810
11/08/2013 18.32 18.38 18.32 18.36 9,324
11/07/2013 18.52 18.52 18.3 18.3 6,326
11/06/2013 18.52 18.61 18.5 18.55 11,275
11/05/2013 18.52 18.52 18.44 18.4994 2,956
11/04/2013 18.44 18.56 18.44 18.5 53,782
11/01/2013 18.48 18.56 18.38 18.43 11,834
10/31/2013 18.52 18.57 18.42 18.42 9,403
10/30/2013 18.48 18.59 18.45 18.47 9,142
10/29/2013 18.44 18.57 18.44 18.51 9,369
10/28/2013 18.33 18.56 18.33 18.44 7,544
10/25/2013 18.47 18.494 18.46 18.49 3,668
10/24/2013 18.48 18.57 18.46 18.5 5,912
10/23/2013 18.47 18.48 18.33 18.4602 9,398
10/22/2013 18.33 18.56 18.33 18.49 8,261
10/21/2013 18.35 18.42 18.32 18.38 8,354
10/18/2013 18.33 18.3801 18.29 18.3801 8,864
10/17/2013 18.17 18.32 18.14 18.32 11,202
10/16/2013 18.07 18.19 18.07 18.18 9,152
10/15/2013 18.13 18.13 17.9994 17.9994 15,829
10/14/2013 18.1 18.1453 17.951 18.14 23,183
10/11/2013 17.92 18.1 17.92 18.08 8,826
10/10/2013 17.83 18.07 17.83 18.06 19,767
10/09/2013 17.89 17.94 17.81 17.87 21,084
10/08/2013 17.93 18 17.88 17.95 30,869
10/07/2013 17.93 18.01 17.93 17.9971 10,236
10/04/2013 17.98 18.03 17.98 18 22,587
10/03/2013 17.91 18.02 17.8801 17.98 5,986
10/02/2013 17.85 18.06 17.85 17.971 31,250
10/01/2013 17.9 18.13 17.9 18.01 9,584
09/30/2013 17.84 18 17.84 17.92 4,819
09/27/2013 18 18 17.89 17.96 6,348
09/26/2013 17.89 17.9612 17.89 17.95 7,186
09/25/2013 17.84 17.96 17.84 17.9 8,246
09/24/2013 17.9 17.91 17.75 17.91 9,694
09/23/2013 17.86 17.94 17.841 17.9 32,691
09/20/2013 17.97 17.989 17.91 17.91 8,095
09/19/2013 18 18 17.9 17.93 20,564
09/18/2013 17.83 17.99 17.83 17.96 4,925
09/17/2013 17.88 17.9 17.799 17.88 17,788
09/16/2013 17.79 17.96 17.79 17.87 14,238
09/13/2013 17.72 17.77 17.66 17.7555 9,704
09/12/2013 17.702 17.7406 17.66 17.73 10,247
09/11/2013 17.6802 17.82 17.68 17.75 13,562
09/10/2013 17.62 17.73 17.62 17.6801 67,036
09/09/2013 17.64 17.76 17.64 17.76 93,084
09/06/2013 17.68 17.6999 17.6 17.64 74,083
09/05/2013 17.78 17.78 17.68 17.71 8,674
09/04/2013 17.6 17.734 17.6 17.7 8,726
09/03/2013 17.67 17.68 17.56 17.68 17,551
08/30/2013 17.57 17.61 17.55 17.6 11,095
08/29/2013 17.51 17.62 17.51 17.53 23,282
08/28/2013 17.47 17.58 17.47 17.532 6,365
08/27/2013 17.61 17.65 17.53 17.53 8,955
08/26/2013 17.67 17.8 17.67 17.73 35,717
08/23/2013 17.62 17.74 17.62 17.7299 21,797
08/22/2013 17.67 17.76 17.62 17.67 15,078
08/21/2013 17.54 17.66 17.54 17.66 7,381
08/20/2013 17.54 17.65 17.54 17.65 16,258
08/19/2013 17.54 17.62 17.53 17.62 19,392
08/16/2013 17.602 17.75 17.58 17.619 57,265
08/15/2013 17.76 17.77 17.58 17.64 6,072
08/14/2013 17.77 17.86 17.75 17.8 19,190
08/13/2013 17.79 17.8793 17.79 17.83 25,483
08/12/2013 17.87 17.89 17.8 17.86 17,517
08/09/2013 17.82 17.85 17.82 17.83 6,709
08/08/2013 17.93 17.93 17.82 17.91 23,341
08/07/2013 17.86 17.89 17.75 17.82 50,153
08/06/2013 17.93 17.9466 17.86 17.88 7,900
08/05/2013 17.94 18.01 17.9 17.99 24,702
08/02/2013 17.92 18.07 17.88 18.02 57,676
08/01/2013 17.9 18.05 17.9 17.9964 14,204
07/31/2013 17.99 17.99 17.8 17.881 10,018
07/30/2013 17.86 17.97 17.83 17.97 42,690
07/29/2013 17.84 17.9 17.79 17.9 5,640
07/26/2013 17.899 17.95 17.751 17.751 21,975
07/25/2013 17.75 17.84 17.75 17.84 6,091
07/24/2013 17.9 17.9 17.81 17.85 7,914
07/23/2013 17.95 17.95 17.83 17.85 9,480
07/22/2013 17.88 17.9 17.82 17.9 3,678
07/19/2013 17.72 17.9 17.72 17.87 6,746
07/18/2013 17.73 17.8552 17.71 17.71 15,361
07/17/2013 17.72 17.75 17.7 17.74 11,647
07/16/2013 17.74 17.75 17.6 17.6599 13,178
07/15/2013 17.7 17.722 17.62 17.65 44,729
07/12/2013 17.59 17.69 17.59 17.64 7,103
07/11/2013 17.45 17.6 17.45 17.6 13,730
07/10/2013 17.38 17.4312 17.37 17.38 7,937
07/09/2013 17.27 17.33 17.27 17.32 7,966
07/08/2013 17.25 17.3248 17.21 17.25 11,677
07/05/2013 17.29 17.29 17.19 17.19 3,898
07/03/2013 17.25 17.3 17.17 17.23 5,752
07/02/2013 17.39 17.4 17.32 17.32 13,295
07/01/2013 17.35 17.41 17.25 17.31 15,600
06/28/2013 17.26 17.33 17.154 17.33 15,995
06/27/2013 17.06 17.236 17.06 17.19 9,980
06/26/2013 17.05 17.098 16.87 17.098 10,000
06/25/2013 16.85 16.87 16.79 16.84 30,328
06/24/2013 16.99 17.09 16.61 16.73 27,225
06/21/2013 17.3 17.3 17.1 17.1 5,553
06/20/2013 17.45 17.45 17.19 17.19 34,167
06/19/2013 17.47 17.5331 17.47 17.5099 1,805
06/18/2013 17.56 17.58 17.46 17.57 8,147
06/17/2013 17.42 17.53 17.42 17.48 8,630
06/14/2013 17.43 17.49 17.34 17.3801 9,386
06/13/2013 17.31 17.4245 17.31 17.39 12,284
06/12/2013 17.56 17.59 17.36 17.3629 9,382
06/11/2013 17.62 17.65 17.53 17.55 19,852
06/10/2013 17.67 17.8 17.67 17.75 4,751
06/07/2013 17.65 17.87 17.591 17.69 16,397
06/06/2013 17.46 17.56 17.4501 17.56 8,092
06/05/2013 17.61 17.66 17.45 17.5 14,101
06/04/2013 17.82 17.82 17.68 17.69 12,446
06/03/2013 17.87 17.87 17.69 17.74 11,979
05/31/2013 17.95 17.95 17.78 17.781 40,033
05/30/2013 17.83 17.93 17.83 17.87 12,301
05/29/2013 17.98 17.98 17.74 17.82 15,594
05/28/2013 18.02 18.12 17.98 18 10,057
05/24/2013 17.95 17.99 17.92 17.95 4,085
05/23/2013 18.04 18.09 17.92 17.92 15,419
05/22/2013 18.27 18.27 18.12 18.154 16,422
05/21/2013 18.14 18.23 18.05 18.2 7,387
05/20/2013 18.09 18.1752 18.09 18.1752 10,658
05/17/2013 18.12 18.12 18.06 18.0801 7,140
05/16/2013 18.08 18.08 18.03 18.08 3,057
05/15/2013 18.05 18.05 17.98 18.02 8,985
05/14/2013 17.86 18 17.86 18 19,885
05/13/2013 17.83 17.86 17.78 17.81 23,474
05/10/2013 17.84 17.87 17.72 17.76 21,584
05/09/2013 17.81 17.88 17.79 17.88 10,461
05/08/2013 17.75 17.81 17.73 17.81 4,794
05/07/2013 17.68 17.79 17.6611 17.761 8,105
05/06/2013 17.54 17.74 17.54 17.6836 18,903
05/03/2013 17.5 17.68 17.5 17.639 20,513
05/02/2013 17.74 17.74 17.12 17.48 32,721
05/01/2013 17.48 17.57 17.435 17.495 11,174
04/30/2013 17.5 17.5236 17.4716 17.5236 10,813
04/29/2013 17.47 17.4899 17.4 17.4842 6,813
04/26/2013 17.47 17.47 17.4 17.45 3,465
04/25/2013 17.35 17.4472 17.35 17.39 12,113
04/24/2013 17.35 17.35 17.31 17.3479 8,813
04/23/2013 17.34 17.37 17.25 17.3358 10,004
04/22/2013 17.17 17.28 17.17 17.26 7,300
04/19/2013 17.22 17.3 17.22 17.2335 6,397
04/18/2013 17.4 17.4 17.22 17.22 7,770
04/17/2013 17.47 17.47 17.29 17.29 9,175
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?