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

(ETF)
BDCS 
$23.541
*  
0.083
0.35%
Get BDCS Alerts
*Delayed - data as of Mar. 4, 2015 14:33 ET  -  Find a broker to begin trading BDCS now


Community Rating:
View:    BDCS Real Time
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
14:33 N/A  23.6189  23.51  23.541 7,730
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
02/27/2015 23.36 23.62 23.36 23.49 9,091
02/26/2015 23.421 23.54 23.4 23.48 8,200
02/25/2015 23.36 23.49 23.36 23.436 15,487
02/24/2015 23.45 23.45 23.35 23.37 11,928
02/23/2015 23.4 23.45 23.25 23.311 17,537
02/20/2015 23.25 23.38 23.1963 23.359 9,909
02/19/2015 23.0715 23.31 23.0715 23.24 53,231
02/18/2015 23.24 23.24 23.051 23.1599 9,684
02/17/2015 23 23.24 23 23.2 24,736
02/13/2015 22.76 23 22.76 22.99 24,153
02/12/2015 22.75 22.9398 22.75 22.89 16,956
02/11/2015 22.75 22.75 22.59 22.68 41,659
02/10/2015 22.9248 22.9248 22.75 22.77 32,894
02/09/2015 23 23.25 22.82 22.84 59,176
02/06/2015 22.96 23.249 22.96 23.15 16,752
02/05/2015 22.78 24.89 22.684 22.96 29,481
02/04/2015 22.64 22.76 22.55 22.63 14,418
02/03/2015 22.23 22.78 22.23 22.56 33,965
02/02/2015 22.32 22.69 22.1 22.21 82,745
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
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?