BERKSHIRE BANCORP INC Historical Stock Prices

BERK 
$8.1
*  
unch
unch
Get BERK Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading BERK now


Community Rating:
View:    BERK After Hours
 
 
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.
16:00 N/A  8.10  8.10  8.10 150
04/24/2015 8 8.1 8 8.1 842
04/23/2015 8 8.03 8 8.03 1,050
04/22/2015 8 8 8 8 150
04/21/2015 8 8 8 8 00
04/20/2015 8.25 8.25 8 8 2,056
04/17/2015 8.3 8.3 8.3 8.3 300
04/16/2015 8.353 8.353 8.308 8.308 605
04/15/2015 8.35 8.35 8.35 8.35 1,580
04/14/2015 8.35 8.35 8.35 8.35 00
04/13/2015 8.35 8.35 8.35 8.35 1,480
04/10/2015 8.35 8.35 8.35 8.35 00
04/09/2015 8.35 8.35 8.35 8.35 816
04/08/2015 8.35 8.35 8.35 8.35 00
04/07/2015 8.25 8.35 8.25 8.35 705
04/06/2015 8.25 8.25 8.25 8.25 500
04/02/2015 8.3 8.3 8.29 8.29 1,200
04/01/2015 8.3 8.3 8.3 8.3 173
03/31/2015 8.4 8.4 8.4 8.4 110
03/30/2015 8.4 8.4 8.4 8.4 2,182
03/27/2015 8.49 8.49 8.49 8.49 00
03/26/2015 8.49 8.49 8.49 8.49 00
03/25/2015 8.35 8.49 8.35 8.49 300
03/24/2015 8.5 8.5 8.5 8.5 00
03/23/2015 8.5 8.5 8.5 8.5 13,797
03/20/2015 8.54 8.54 8.54 8.54 136
03/19/2015 8.31 8.45 8.3 8.45 2,900
03/18/2015 8.41 8.41 8.35 8.35 600
03/17/2015 8.41 8.41 8.41 8.41 205
03/16/2015 8.5 8.59 8.3 8.3 1,000
03/13/2015 8.35 8.35 8.35 8.35 220
03/12/2015 8.5 8.5 8.4 8.4 510
03/11/2015 8.43 8.43 8.4 8.4 860
03/10/2015 8.55 8.55 8.55 8.55 00
03/09/2015 8.454 8.55 8.43 8.55 1,878
03/06/2015 8.5 8.5 8.45 8.45 534
03/05/2015 8.59 8.59 8.5 8.59 1,385
03/04/2015 8.581 8.581 8.581 8.581 1,050
03/03/2015 8.45 8.45 8.45 8.45 321
03/02/2015 8.5 8.5 8.5 8.5 00
02/27/2015 8.55 8.55 8.5 8.5 1,121
02/26/2015 8.55 8.59 8.5 8.59 4,334
02/25/2015 8.55 8.55 8.5 8.5 300
02/24/2015 8.59 8.59 8.59 8.59 00
02/23/2015 8.57 8.59 8.5 8.59 2,334
02/20/2015 8.551 8.57 8.55 8.57 3,162
02/19/2015 8.55 8.55 8.55 8.55 00
02/18/2015 8.55 8.55 8.55 8.55 2,000
02/17/2015 8.551 8.56 8.551 8.56 1,160
02/13/2015 8.55 8.55 8.55 8.55 655
02/12/2015 8.58 8.58 8.58 8.58 1,062
02/11/2015 8.55 8.55 8.55 8.55 101
02/10/2015 8.62 8.62 8.62 8.62 1,300
02/09/2015 8.6 8.6 8.6 8.6 00
02/06/2015 8.6 8.6 8.6 8.6 00
02/05/2015 8.6 8.6 8.6 8.6 1,030
02/04/2015 8.6 8.6 8.6 8.6 00
02/03/2015 8.6 8.6 8.55 8.6 1,650
02/02/2015 8.55 8.55 8.55 8.55 2,100
01/30/2015 8.65 8.65 8.6 8.6 1,000
01/29/2015 8.68 8.68 8.68 8.68 1,071
01/28/2015 8.7 8.7 8.7 8.7 772
01/27/2015 8.84 8.867 8.6 8.6 1,615
01/26/2015 8.57 8.57 8.57 8.57 500
*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?