ETRACS Linked to the Wells Fargo Business Development Company Historical Stock Prices

(ETF)
BDCS 
$23.06
*  
0.072
0.31%
Get BDCS Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading BDCS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-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.
16:00  22.96  23.1189  22.85  23.06 5,281
06/02/2015 22.85 23.1189 22.85 23.06 5,281
06/01/2015 23.1 23.1 22.973 22.988 6,797
05/29/2015 23.06 23.0799 22.95 23.071 26,932
05/28/2015 23.021 23.14 22.87 23.09 33,620
05/27/2015 22.89 23.08 22.8501 23.0111 4,377
05/26/2015 23.1 23.1 22.93 22.96 5,453
05/22/2015 23 23.16 23 23.04 14,255
05/21/2015 23.04 23.1 22.98 23.09 97,660
05/20/2015 23.04 23.2 23.04 23.06 5,923
05/19/2015 23.04 23.21 23.01 23.14 8,990
05/18/2015 22.93 23.1986 22.93 23.12 29,875
05/15/2015 22.87 23.1103 22.83 23.04 27,949
05/14/2015 22.9108 22.95 22.8801 22.94 6,975
05/13/2015 22.79 22.96 22.78 22.95 6,979
05/12/2015 22.6 22.8892 22.6 22.83 4,420
05/11/2015 22.77 22.94 22.76 22.8292 11,493
05/08/2015 22.89 22.89 22.58 22.7601 5,861
05/07/2015 22.81 22.91 22.52 22.91 26,916
05/06/2015 22.9 22.9 22.62 22.75 23,794
05/05/2015 23.21 23.21 22.9395 22.9395 38,606
05/04/2015 23.35 23.35 23.1201 23.2072 8,185
05/01/2015 23.49 23.49 23.31 23.4 10,289
04/30/2015 23.34 23.42 23.31 23.34 5,568
04/29/2015 23.429 23.51 23.42 23.5 2,825
04/28/2015 23.38 23.47 23.27 23.4 13,510
04/27/2015 23.63 23.63 23.3241 23.42 20,915
04/24/2015 23.62 23.62 23.44 23.5284 9,584
04/23/2015 23.49 23.59 23.41 23.492 11,380
04/22/2015 23.24 23.41 23.2 23.41 15,080
04/21/2015 23.41 23.41 23.24 23.31 12,148
04/20/2015 23.4 23.42 23.354 23.36 18,053
04/17/2015 23.27 23.3599 23.21 23.2601 6,636
04/16/2015 23.34 23.34 23.14 23.3001 27,338
04/15/2015 23.16 23.31 23.16 23.2893 25,250
04/14/2015 23.3268 23.3268 23.156 23.22 24,024
04/13/2015 23.04 23.2568 23.04 23.24 27,003
04/10/2015 23.33 23.33 23.1594 23.17 9,790
04/09/2015 23.28 23.84 23.0701 23.24 19,383
04/08/2015 23.72 23.72 23.5 23.64 11,208
04/07/2015 23.72 23.72 23.6666 23.7 13,564
04/06/2015 23.6 23.73 23.51 23.7 22,681
04/02/2015 23.41 23.6135 23.41 23.5201 11,162
04/01/2015 23.47 23.5 23.34 23.42 12,804
03/31/2015 23.646 23.7 23.535 23.56 7,666
03/30/2015 23.79 23.79 23.5202 23.6079 11,798
03/27/2015 23.612 23.6199 23.496 23.59 9,440
03/26/2015 23.66 23.68 23.5801 23.61 11,480
03/25/2015 23.6037 23.6802 23.5752 23.6802 15,073
03/24/2015 23.5814 23.6791 23.5814 23.63 11,333
03/23/2015 23.566 23.66 23.52 23.561 10,920
03/20/2015 23.24 23.5459 23.24 23.49 12,971
03/19/2015 23.2914 23.33 23.18 23.2709 11,242
03/18/2015 23.42 23.42 23.26 23.3201 7,885
03/17/2015 23.348 23.4 23.3 23.39 4,125
03/16/2015 23.5 23.5156 23.38 23.47 11,269
03/13/2015 23.409 23.48 23.31 23.48 8,175
03/12/2015 23.36 23.48 23.34 23.406 9,249
03/11/2015 23.31 23.38 23.26 23.35 7,186
03/10/2015 23.39 23.42 23.32 23.3696 10,051
03/09/2015 23.46 23.6691 23.46 23.558 29,459
03/06/2015 23.48 23.7 23.48 23.5801 7,929
03/05/2015 23.71 23.71 23.57 23.69 9,183
03/04/2015 23.6189 23.6189 23.51 23.6 9,458
03/03/2015 23.49 23.6434 23.49 23.624 20,052
03/02/2015 23.51 23.6 23.472 23.54 19,316
*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?