Historical Stock Prices

BCX 
$9.93
*  
0.02
0.2%
Get BCX Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 9.97 10 9.92 9.93 711,945
12/24/2014 9.9 10 9.88 9.91 341,260
12/23/2014 9.88 9.99 9.87 9.95 523,676
12/22/2014 9.97 10 9.85 9.86 649,861
12/19/2014 9.87 10.005 9.87 10 581,656
12/18/2014 9.79 9.88 9.74 9.83 1,172,238
12/17/2014 9.3 9.66 9.29 9.62 840,912
12/16/2014 9.28 9.52 9.17 9.35 798,141
12/15/2014 9.64 9.65 9.4 9.4 796,875
12/12/2014 9.76 9.84 9.62 9.64 570,917
12/11/2014 9.82 10.01 9.81 9.875 667,034
12/10/2014 9.99 10 9.8151 9.85 679,147
12/09/2014 10 10.1213 10 10.0686 383,112
12/08/2014 10.25 10.26 10.01 10.06 351,386
12/05/2014 10.4 10.4001 10.28 10.3 251,496
12/04/2014 10.5 10.5 10.4016 10.42 308,983
12/03/2014 10.36 10.52 10.35 10.5 238,709
12/02/2014 10.29 10.3838 10.2801 10.37 225,802
12/01/2014 10.35 10.36 10.2449 10.31 388,688
11/28/2014 10.57 10.57 10.33 10.41 377,670
11/26/2014 10.76 10.78 10.62 10.69 249,514
11/25/2014 10.8 10.87 10.75 10.77 133,217
11/24/2014 10.85 10.868 10.8 10.82 172,104
11/21/2014 10.82 10.87 10.79 10.85 278,187
11/20/2014 10.56 10.69 10.56 10.68 162,855
11/19/2014 10.59 10.64 10.575 10.61 178,171
11/18/2014 10.62 10.67 10.62 10.65 288,734
11/17/2014 10.58 10.6237 10.58 10.59 264,902
11/14/2014 10.64 10.7 10.55 10.6 501,551
11/13/2014 10.73 10.75 10.61 10.66 235,125
11/12/2014 10.7 10.79 10.7 10.76 254,546
11/11/2014 10.77 10.87 10.73 10.86 294,088
11/10/2014 10.77 10.86 10.75 10.8 237,817
11/07/2014 10.7 10.82 10.7 10.8 290,454
11/06/2014 10.62 10.75 10.61 10.75 202,408
11/05/2014 10.62 10.67 10.58 10.66 186,534
11/04/2014 10.64 10.67 10.5 10.61 289,758
11/03/2014 10.75 10.814 10.71 10.75 245,398
10/31/2014 10.89 10.89 10.71 10.78 362,631
10/30/2014 10.73 10.8 10.6498 10.72 173,974
10/29/2014 10.75 10.806 10.68 10.76 155,337
10/28/2014 10.68 10.75 10.62 10.75 215,118
10/27/2014 10.65 10.65 10.55 10.64 157,003
10/24/2014 10.68 10.72 10.599 10.69 147,344
10/23/2014 10.69 10.7599 10.6501 10.72 133,339
10/22/2014 10.71 10.73 10.54 10.59 220,218
10/21/2014 10.58 10.69 10.57 10.68 343,997
10/20/2014 10.39 10.519 10.39 10.48 191,413
10/17/2014 10.53 10.75 10.43 10.43 374,174
10/16/2014 10.09 10.49 10.09 10.43 380,078
10/15/2014 10.09 10.2471 10.08 10.21 403,012
10/14/2014 10.44 10.5019 10.24 10.28 315,554
10/13/2014 10.57 10.67 10.41 10.42 259,139
10/10/2014 10.77 10.77 10.5832 10.61 388,567
10/09/2014 11.11 11.12 10.93 11.01 272,940
10/08/2014 11.03 11.17 10.97 11.17 195,194
10/07/2014 11.05 11.14 11.04 11.06 237,463
10/06/2014 11.06 11.14 11.04 11.1 198,775
10/03/2014 11 11.08 10.9601 11.08 379,905
10/02/2014 11.13 11.15 10.873 10.93 532,440
10/01/2014 11.18 11.22 11.07 11.12 262,963
09/30/2014 11.34 11.3501 11.22 11.23 312,840
09/29/2014 11.32 11.34 11.26 11.32 119,291
09/26/2014 11.41 11.41 11.33 11.37 118,009
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?