Historical Stock Prices

BCX 
$9.925
*  
0.03
0.3%
Get BCX Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BCX now
Exchange: NYSE

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 01-FEB-2015 TO 01-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.
05/01/2015 9.94 9.94 9.88 9.925 382,641
04/30/2015 9.99 9.99 9.88 9.895 404,048
04/29/2015 9.82 9.97 9.82 9.96 415,947
04/28/2015 9.83 9.88 9.83 9.87 207,550
04/27/2015 9.8 9.87 9.78 9.82 389,178
04/24/2015 9.74 9.79 9.7383 9.75 239,544
04/23/2015 9.68 9.77 9.6733 9.72 304,665
04/22/2015 9.67 9.7449 9.65 9.66 370,387
04/21/2015 9.71 9.72 9.64 9.6749 255,797
04/20/2015 9.69 9.8 9.68 9.7 280,378
04/17/2015 9.73 9.74 9.66 9.67 273,148
04/16/2015 9.73 9.84 9.73 9.8 258,421
04/15/2015 9.67 9.82 9.66 9.78 322,902
04/14/2015 9.63 9.69 9.62 9.65 314,367
04/13/2015 9.69 9.71 9.62 9.62 285,914
04/10/2015 9.74 9.78 9.72 9.77 295,618
04/09/2015 9.65 9.76 9.65 9.74 291,306
04/08/2015 9.74 9.78 9.66 9.68 348,893
04/07/2015 9.62 9.75 9.6052 9.75 363,414
04/06/2015 9.5 9.7 9.5 9.69 334,033
04/02/2015 9.49 9.53 9.407 9.49 473,538
04/01/2015 9.52 9.57 9.4802 9.5 369,823
03/31/2015 9.48 9.65 9.4 9.56 1,155,407
03/30/2015 9.41 9.53 9.39 9.47 449,153
03/27/2015 9.45 9.45 9.39 9.4 199,482
03/26/2015 9.49 9.53 9.4 9.47 435,597
03/25/2015 9.47 9.54 9.47 9.47 421,380
03/24/2015 9.46 9.5 9.4501 9.46 366,454
03/23/2015 9.4 9.48 9.4 9.46 288,531
03/20/2015 9.31 9.44 9.31 9.4 448,930
03/19/2015 9.27 9.38 9.25 9.31 600,147
03/18/2015 9.26 9.41 9.2 9.37 821,906
03/17/2015 9.25 9.3 9.2 9.3 273,089
03/16/2015 9.32 9.32 9.24 9.27 685,990
03/13/2015 9.35 9.38 9.25 9.32 480,084
03/12/2015 9.41 9.47 9.36 9.4 404,497
03/11/2015 9.5 9.5 9.39 9.39 349,159
03/10/2015 9.65 9.66 9.54 9.55 417,439
03/09/2015 9.73 9.8 9.67 9.69 592,522
03/06/2015 9.82 9.86 9.71 9.73 403,224
03/05/2015 9.92 9.9465 9.86 9.88 390,056
03/04/2015 9.96 9.98 9.89 9.97 484,085
03/03/2015 10.04 10.04 10 10 686,208
03/02/2015 10.07 10.08 10.01 10.05 515,603
02/27/2015 10.1 10.1 10.03 10.03 333,069
02/26/2015 10.09 10.12 10.03 10.08 281,958
02/25/2015 10.14 10.1764 10.09 10.13 368,382
02/24/2015 10.07 10.12 10.03 10.12 398,986
02/23/2015 10.04 10.07 10.01 10.07 325,763
02/20/2015 10.08 10.08 10 10.06 273,683
02/19/2015 10 10.1 9.97 10.07 360,906
02/18/2015 10.04 10.12 10.0201 10.05 414,539
02/17/2015 10.11 10.17 9.99 10.09 563,096
02/13/2015 10.04 10.17 10 10.12 657,380
02/12/2015 9.91 10.04 9.91 9.98 462,871
02/11/2015 9.89 9.91 9.825 9.86 282,082
02/10/2015 10.08 10.08 9.93 9.99 418,858
02/09/2015 10.03 10.09 10 10.03 494,083
02/06/2015 10.06 10.09 9.98 10.03 379,257
02/05/2015 9.99 10.1 9.99 10.07 325,952
02/04/2015 9.99 10.05 9.94 9.96 333,356
02/03/2015 9.84 10.03 9.84 10.02 636,717
02/02/2015 9.63 9.82 9.6298 9.81 498,718
*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?