Historical Stock Prices

(ETF)
BDCS 
$23.63
*  
0.10
0.42%
Get BDCS Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 23.63 23.68 23.56 23.63 35,651
10/23/2014 23.719 23.859 23.53 23.53 60,019
10/22/2014 23.74 23.84 23.6 23.62 17,167
10/21/2014 23.66 23.76 23.55 23.6898 54,425
10/20/2014 23.34 23.58 23.31 23.48 64,863
10/17/2014 23.33 23.56 23.29 23.36 24,603
10/16/2014 22.29 23.18 22.29 23.06 68,736
10/15/2014 22.7 22.7 21.9312 22.51 67,428
10/14/2014 22.98 22.9999 22.7 22.8044 197,179
10/13/2014 23.18 23.18 22.82 22.8623 22,285
10/10/2014 23.41 23.61 23.12 23.1216 11,687
10/09/2014 23.6 23.7 23.48 23.5 21,045
10/08/2014 23.85 23.85 23.03 23.68 23,528
10/07/2014 24.22 24.31 24.16 24.2 14,647
10/06/2014 24.47 24.49 24.2703 24.33 14,938
10/03/2014 24.49 24.49 24.28 24.36 21,757
10/02/2014 24.28 24.32 24.02 24.308 24,408
10/01/2014 24.3 24.49 24.141 24.31 85,429
09/30/2014 24.68 24.68 24.3095 24.32 24,953
09/29/2014 24.58 24.68 24.58 24.5869 9,160
09/26/2014 24.621 24.8 24.6 24.77 12,540
09/25/2014 24.769 24.769 24.6101 24.67 11,393
09/24/2014 24.78 24.86 24.72 24.84 23,041
09/23/2014 24.76 24.81 24.725 24.7283 26,051
09/22/2014 25.02 25.03 24.7618 24.83 26,273
09/19/2014 25.27 25.27 24.98 25.03 18,786
09/18/2014 25.36 25.36 25.238 25.2398 9,441
09/17/2014 25.39 25.4 25.27 25.27 9,471
09/16/2014 25.18 25.399 25.18 25.26 23,592
09/15/2014 25.65 25.65 25.2458 25.2458 14,725
09/12/2014 25.7 25.7 25.55 25.5701 12,108
09/11/2014 25.56 25.646 25.55 25.6328 10,172
09/10/2014 25.57 25.61 25.55 25.56 19,956
09/09/2014 25.64 25.64 25.54 25.56 13,865
09/08/2014 25.67 25.68 25.62 25.6301 15,554
09/05/2014 25.65 25.66 25.5 25.62 10,753
09/04/2014 25.69 25.7301 25.62 25.62 22,179
09/03/2014 25.63 25.7201 25.61 25.6302 22,288
09/02/2014 25.79 25.79 25.6557 25.7 33,303
08/29/2014 25.64 25.68 25.53 25.62 16,196
08/28/2014 25.38 25.61 25.38 25.5 29,331
08/27/2014 25.61 25.61 25.4177 25.49 31,898
08/26/2014 25.6 25.6 25.51 25.55 18,415
08/25/2014 25.57 25.66 25.54 25.62 20,644
08/22/2014 25.5 25.56 25.5 25.54 7,822
08/21/2014 25.55 25.62 25.55 25.56 5,379
08/20/2014 25.47 25.6 25.47 25.587 28,233
08/19/2014 25.59 25.6 25.52 25.53 23,597
08/18/2014 25.4 25.55 25.36 25.54 22,342
08/15/2014 25.279 25.37 25.24 25.37 8,816
08/14/2014 25.26 25.41 25.2501 25.37 23,301
08/13/2014 25.281 25.35 25.281 25.3262 9,685
08/12/2014 25.4 25.4 25.23 25.26 32,406
08/11/2014 25.55 25.55 25.285 25.31 28,041
08/08/2014 25.07 25.2995 25.04 25.19 41,884
08/07/2014 25.2 25.2 24.96 25.08 20,024
08/06/2014 24.94 25.16 24.86 25.06 31,618
08/05/2014 25.23 25.23 24.98 25.0495 11,509
08/04/2014 25.17 25.29 25.09 25.25 21,218
08/01/2014 25.05 25.17 24.94 25.05 16,887
07/31/2014 25.57 25.57 25.08 25.0801 25,288
07/30/2014 25.85 25.86 25.6101 25.66 16,507
07/29/2014 25.88 25.88 25.75 25.77 14,383
07/28/2014 25.86 25.909 25.81 25.88 16,784
07/25/2014 25.85 25.91 25.76 25.88 4,735
07/24/2014 25.75 25.82 25.7112 25.81 13,887
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?