Berkshire Bancorp, Inc. Historical Stock Prices

BERK 
$7.57
*  
0.23
2.95%
Get BERK Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading BERK now


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 for next time

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

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  7.65  7.57  7.57 2,000
07/28/2014 7.65 7.65 7.57 7.57 2,000
07/25/2014 7.8 7.8 7.8 7.8 00
07/24/2014 7.8 7.8 7.8 7.8 100
07/23/2014 7.65 7.65 7.6 7.65 590
07/22/2014 7.9 7.9 7.9 7.9 00
07/21/2014 7.74 7.9 7.74 7.9 731
07/18/2014 7.83 7.83 7.83 7.83 00
07/17/2014 7.83 7.83 7.83 7.83 00
07/16/2014 7.65 7.83 7.55 7.83 1,267
07/15/2014 7.83 7.83 7.83 7.83 200
07/14/2014 7.84 7.84 7.84 7.84 00
07/11/2014 7.84 7.84 7.84 7.84 252
07/10/2014 7.65 7.65 7.65 7.65 00
07/09/2014 7.65 7.65 7.65 7.65 1,000
07/08/2014 7.65 7.65 7.65 7.65 2,900
07/07/2014 7.52 7.7 7.52 7.65 1,490
07/03/2014 7.51 7.51 7.51 7.51 00
07/02/2014 7.51 7.51 7.51 7.51 180
07/01/2014 7.51 7.65 7.51 7.65 562
06/30/2014 7.65 7.65 7.65 7.65 203
06/27/2014 7.51 7.51 7.51 7.51 00
06/26/2014 7.51 7.51 7.51 7.51 411
06/25/2014 7.51 7.51 7.51 7.51 00
06/24/2014 7.51 7.51 7.51 7.51 130
06/23/2014 7.5 7.5 7.5 7.5 00
06/20/2014 7.5 7.5 7.5 7.5 00
06/19/2014 7.5 7.5 7.5 7.5 180
06/18/2014 7.5 7.5 7.5 7.5 242
06/17/2014 7.5 7.5 7.5 7.5 107
06/16/2014 7.5 7.5 7.5 7.5 17,726
06/13/2014 7.53 7.53 7.53 7.53 150
06/12/2014 7.5 7.5 7.5 7.5 00
06/11/2014 7.55 7.55 7.5 7.5 211
06/10/2014 7.4 7.5 7.4 7.5 2,010
06/09/2014 7.5 7.5 7.5 7.5 00
06/06/2014 7.5 7.5 7.5 7.5 1,260
06/05/2014 7.5 7.5 7.5 7.5 2,000
06/04/2014 7.5 7.5 7.5 7.5 620
06/03/2014 7.5 7.5 7.5 7.5 00
06/02/2014 7.5 7.5 7.5 7.5 00
05/30/2014 7.5 7.5 7.5 7.5 00
05/29/2014 7.5 7.5 7.5 7.5 2,000
05/28/2014 7.5 7.5 7.5 7.5 5,075
05/27/2014 7.75 7.75 7.75 7.75 832
05/23/2014 7.5 7.5 7.5 7.5 400
05/22/2014 7.5 7.5 7.5 7.5 00
05/21/2014 7.65 7.73 7.5 7.5 1,980
05/20/2014 7.5 7.5 7.5 7.5 00
05/19/2014 7.5 7.5 7.5 7.5 00
05/16/2014 7.5 7.5 7.5 7.5 1,100
05/15/2014 7.5 7.5 7.5 7.5 270
05/14/2014 7.5 7.5 7.5 7.5 1,901
05/13/2014 7.5 7.5 7.5 7.5 551
05/12/2014 7.65 7.65 7.65 7.65 00
05/09/2014 7.65 7.65 7.65 7.65 00
05/08/2014 7.5 7.65 7.5 7.65 630
05/07/2014 7.65 7.65 7.65 7.65 00
05/06/2014 7.65 7.65 7.65 7.65 00
05/05/2014 7.65 7.65 7.65 7.65 290
05/02/2014 7.4 7.5 7.4 7.5 6,582
05/01/2014 7.37 7.37 7.37 7.37 2,113
04/30/2014 7.37 7.37 7.35 7.35 821
04/29/2014 7.27 7.27 7.25 7.25 575
04/28/2014 7.2 7.41 7.2 7.25 5,609
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?