Historical Stock Prices

(ETF)
BDCS 
$22.22
*  
0.10
0.45%
Get BDCS Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 22.3 22.37 22.17 22.22 17,647
01/29/2015 22.98 22.98 22.198 22.32 10,255
01/28/2015 22.4904 22.4904 22.3 22.35 8,419
01/27/2015 22.43 22.5 22.25 22.46 10,314
01/26/2015 22.4 22.51 22.3043 22.5 11,621
01/23/2015 22.44 22.44 22.27 22.31 13,323
01/22/2015 22.41 22.41 22.24 22.38 16,320
01/21/2015 22 22.24 22 22.24 60,559
01/20/2015 22.26 22.26 21.9801 22.02 18,296
01/16/2015 22.09 22.16 21.9 22.15 23,245
01/15/2015 22.4 22.4 21.96 21.99 17,806
01/14/2015 22.3 22.3 22.1 22.14 22,251
01/13/2015 22.54 22.66 22.31 22.4844 29,409
01/12/2015 22.5 22.6148 22.39 22.5196 54,905
01/09/2015 22.78 22.99 22.505 22.6 13,708
01/08/2015 23.11 23.21 23.05 23.2 38,474
01/07/2015 23.04 23.04 22.81 22.965 12,525
01/06/2015 23.14 23.14 22.65 22.78 30,949
01/05/2015 23 23.05 22.83 23.03 13,754
01/02/2015 22.9 23.14 22.75 23.08 22,126
12/31/2014 23.2 23.2 22.8201 22.87 46,052
12/30/2014 22.67 23 22.67 22.98 45,367
12/29/2014 23.04 23.36 22.79 22.86 29,423
12/26/2014 23.22 23.22 22.97 23 49,806
12/24/2014 23.32 23.32 22.94 23.15 23,447
12/23/2014 22.93 23.93 22.92 23.93 26,692
12/22/2014 23.16 23.23 22.88 22.91 36,797
12/19/2014 22.98 23.29 22.98 23.11 30,289
12/18/2014 22.45 23.18 22.45 22.97 37,633
12/17/2014 22.04 22.42 22.04 22.35 46,526
12/16/2014 22.06 22.39 22.04 22.1 66,011
12/15/2014 22.47 22.68 22.19 22.25 51,627
12/12/2014 22.75 22.75 22.3996 22.4682 58,546
12/11/2014 22.98 23.0055 22.79 22.798 16,698
12/10/2014 23.29 23.29 22.95 22.96 13,563
12/09/2014 22.9 23.33 22.9 23.2607 17,081
12/08/2014 23.7 23.7 23.04 23.1371 69,881
12/05/2014 23.794 23.794 23.66 23.71 15,516
12/04/2014 23.77 23.83 23.725 23.74 29,834
12/03/2014 23.72 23.8695 23.64 23.85 18,678
12/02/2014 23.66 23.86 23.66 23.7453 6,424
12/01/2014 24.15 24.15 23.6 23.66 43,156
11/28/2014 24.25 24.25 24.1 24.15 20,768
11/26/2014 24.2 24.28 24.131 24.27 17,425
11/25/2014 24.17 24.24 24.11 24.2 58,500
11/24/2014 24.12 24.192 24.07 24.12 69,567
11/21/2014 24.48 24.48 24.05 24.07 160,432
11/20/2014 23.98 24.25 23.98 24.1701 11,678
11/19/2014 24.2 24.2 24.1 24.13 9,140
11/18/2014 24.15 24.2099 24.15 24.17 4,833
11/17/2014 24.01 24.19 24.01 24.11 11,067
11/14/2014 24.1 24.2599 24.1 24.135 13,267
11/13/2014 24.329 24.329 24.171 24.171 6,026
11/12/2014 24.21 24.36 24.2 24.21 32,174
11/11/2014 24.21 24.33 24.2 24.26 14,809
11/10/2014 24.17 24.35 24.17 24.26 17,915
11/07/2014 24.2365 24.31 24.2365 24.2799 5,873
11/06/2014 23.9903 24.05 23.8768 24.01 9,423
11/05/2014 23.92 23.95 23.83 23.95 4,506
11/04/2014 24.08 24.21 23.7 23.81 29,913
11/03/2014 24.1 24.3 23.95 23.95 19,066
10/31/2014 23.75 24.1 23.75 24.07 16,061
10/30/2014 23.81 23.83 22.8 23.76 19,142
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?