Historical Stock Prices

BEE 
$12.01
*  
0.01
0.08%
Get BEE Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BEE now
Exchange: NYSE
Industry: Consumer Services
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 24-JAN-2015 TO 24-APR-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.
04/24/2015 12.06 12.105 11.98 12.01 1,985,342
04/23/2015 11.95 12.06 11.945 12 1,774,152
04/22/2015 11.95 12 11.91 11.96 1,538,362
04/21/2015 11.99 12.07 11.915 11.93 1,451,097
04/20/2015 11.99 12.0001 11.9 11.94 1,985,305
04/17/2015 12.04 12.06 11.9 11.94 3,623,455
04/16/2015 12.09 12.27 12.05 12.19 948,403
04/15/2015 12.28 12.28 12.09 12.15 1,142,213
04/14/2015 12.25 12.34 12.11 12.12 710,896
04/13/2015 12.21 12.36 12.21 12.23 986,257
04/10/2015 12.29 12.43 12.16 12.2 969,622
04/09/2015 12.35 12.37 12.11 12.21 1,928,009
04/08/2015 12.24 12.44 12.2 12.38 1,161,919
04/07/2015 12.66 12.66 12.31 12.32 1,151,925
04/06/2015 12.54 12.69 12.5 12.68 1,127,505
04/02/2015 12.42 12.7 12.35 12.54 1,633,982
04/01/2015 12.39 12.46 12.22 12.39 1,282,612
03/31/2015 12.39 12.44 12.27 12.43 1,897,607
03/30/2015 12.37 12.44 12.24 12.42 1,437,952
03/27/2015 12.26 12.33 12.19 12.31 1,209,495
03/26/2015 12.18 12.31 12.125 12.27 2,042,899
03/25/2015 12.64 12.64 12.22 12.28 2,283,247
03/24/2015 12.77 12.77 12.58 12.61 2,034,991
03/23/2015 12.92 13.05 12.77 12.78 2,173,541
03/20/2015 12.7 12.96 12.63 12.95 3,768,256
03/19/2015 12.6 12.725 12.52 12.61 2,602,062
03/18/2015 12.32 12.66 12.26 12.63 4,549,420
03/17/2015 12.31 12.455 12.24 12.33 2,525,771
03/16/2015 12.34 12.42 12.29 12.33 3,596,095
03/13/2015 12.31 12.41 12.195 12.25 2,612,588
03/12/2015 12.3 12.39 12.24 12.31 3,630,348
03/11/2015 12.32 12.32 12.14 12.24 2,833,768
03/10/2015 12.26 12.38 12.22 12.28 2,061,316
03/09/2015 12.25 12.42 12.18 12.4 2,005,086
03/06/2015 12.44 12.44 12.14 12.2 5,099,872
03/05/2015 12.82 12.93 12.64 12.7 3,604,366
03/04/2015 12.94 12.98 12.7 12.8 2,698,653
03/03/2015 13.25 13.25 12.79 12.98 4,022,399
03/02/2015 13.11 13.46 13.06 13.22 2,497,313
02/27/2015 13.11 13.13 12.96 13.12 4,517,501
02/26/2015 13.09 13.16 12.955 13.12 3,757,390
02/25/2015 12.99 13.13 12.975 13.12 4,042,858
02/24/2015 12.97 13.005 12.49 12.99 5,191,628
02/23/2015 13.19 13.22 13 13.17 2,498,029
02/20/2015 12.98 13.16 12.96 13.15 1,885,255
02/19/2015 13.24 13.26 12.98 13.03 5,520,878
02/18/2015 13.03 13.3 12.88 13.27 2,765,394
02/17/2015 13.14 13.24 13 13.02 2,482,726
02/13/2015 13.39 13.43 13 13.16 2,552,269
02/12/2015 13.28 13.41 13.21 13.39 1,699,144
02/11/2015 13.26 13.34 13.07 13.21 1,583,994
02/10/2015 13.14 13.26 12.98 13.25 1,652,820
02/09/2015 13.17 13.27 12.99 13.08 2,710,280
02/06/2015 13.71 13.72 13.09 13.15 3,809,653
02/05/2015 13.38 13.71 13.31 13.7 2,153,117
02/04/2015 13.21 13.49 13.19 13.31 3,124,567
02/03/2015 13.18 13.31 13.11 13.25 4,157,865
02/02/2015 13.4 13.475 13 13.19 1,828,471
01/30/2015 13.68 13.8 13.39 13.42 1,978,933
01/29/2015 13.8 13.86 13.69 13.8 1,498,260
01/28/2015 14.2 14.21 13.76 13.79 1,068,920
01/27/2015 14.09 14.24 14.075 14.11 680,161
01/26/2015 14.04 14.26 13.98 14.25 2,510,127
*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?