Historical Stock Prices

BFO 
$15.27
*  
0.02
0.13%
Get BFO Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BFO now
Exchange:NYSE

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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 15.29 15.31 15.27 15.27 3,600
09/22/2016 15.18 15.31 15.18 15.29 29,655
09/21/2016 15.12 15.17 15.11 15.17 8,522
09/20/2016 15.13 15.13 15.11 15.11 2,453
09/19/2016 15.11 15.1262 15.11 15.1262 1,800
09/16/2016 15.1001 15.1077 15.1001 15.1077 3,948
09/15/2016 15.1201 15.1201 15.1 15.11 3,036
09/14/2016 15.11 15.15 15.1 15.15 10,162
09/13/2016 15.09 15.13 15.09 15.12 13,289
09/12/2016 15.1 15.13 15.1 15.13 9,642
09/09/2016 15.14 15.153 15.1 15.1 16,905
09/08/2016 15.19 15.19 15.18 15.18 850
09/07/2016 15.19 15.19 15.1602 15.19 3,105
09/06/2016 15.19 15.2 15.17 15.17 7,363
09/02/2016 15.2 15.2 15.15 15.1899 7,820
09/01/2016 15.19 15.19 15.15 15.19 4,897
08/31/2016 15.15 15.1738 15.15 15.1601 4,157
08/30/2016 15.18 15.18 15.17 15.17 1,130
08/29/2016 15.18 15.19 15.167 15.1799 4,898
08/26/2016 15.1897 15.1897 15.1897 15.1897 550
08/25/2016 15.18 15.19 15.15 15.15 8,354
08/24/2016 15.2 15.2 15.185 15.2 2,654
08/23/2016 15.18 15.2 15.18 15.2 5,311
08/22/2016 15.2 15.2 15.1868 15.1999 2,892
08/19/2016 15.19 15.2 15.19 15.2 6,795
08/18/2016 15.135 15.19 15.135 15.18 3,186
08/17/2016 15.13 15.17 15.11 15.17 12,936
08/16/2016 15.15 15.18 15.0933 15.11 17,710
08/15/2016 15.115 15.18 15.11 15.17 15,326
08/12/2016 15.09 15.12 15.09 15.12 5,645
08/11/2016 15.115 15.13 15.08 15.08 15,605
08/10/2016 15.16 15.18 15.11 15.14 21,331
08/09/2016 15.1995 15.22 15.11 15.1522 19,676
08/08/2016 15.151 15.2 15.15 15.2 20,773
08/05/2016 15.17 15.2 15.1594 15.19 9,036
08/04/2016 15.18 15.18 15.1799 15.1799 3,935
08/03/2016 15.15 15.15 15.15 15.15 325
08/02/2016 15.15 15.15 15.1 15.13 9,753
08/01/2016 15.22 15.22 15.1 15.12 14,772
07/29/2016 15.17 15.21 15.1601 15.21 6,068
07/28/2016 15.142 15.19 15.14 15.15 7,598
07/27/2016 15.14 15.159 15.13 15.1401 8,924
07/26/2016 15.167 15.167 15.13 15.14 19,029
07/25/2016 15.25 15.25 15.14 15.18 13,808
07/22/2016 15.22 15.25 15.17 15.25 7,162
07/21/2016 15.1899 15.19 15.187 15.1892 900
07/20/2016 15.1643 15.1643 15.14 15.15 700
07/19/2016 15.2 15.21 15.19 15.21 5,892
07/18/2016 15.182 15.2 15.1801 15.1937 1,343
07/15/2016 15.19 15.2 15.12 15.2 7,862
07/14/2016 15.18 15.18 15.1 15.11 18,837
07/13/2016 15.18 15.193 15.16 15.19 6,119
07/12/2016 15.2174 15.2174 15.2 15.2 800
07/11/2016 15.21 15.21 15.2 15.2 400
07/08/2016 15.2 15.25 15.19 15.24 6,363
07/07/2016 15.21 15.23 15.19 15.2 4,621
07/06/2016 15.2 15.201 15.17 15.201 4,741
07/05/2016 15.2 15.25 15.15 15.15 11,212
07/01/2016 15.17 15.2 15.1501 15.1501 4,216
06/30/2016 15.17 15.19 15.15 15.15 4,482
06/29/2016 15.16 15.19 15.13 15.18 14,892
06/28/2016 15.1674 15.2 15.1674 15.18 2,963
06/27/2016 15.15 15.18 15.1 15.1199 5,719
06/24/2016 15.15 15.18 15.1 15.17 11,735
06/23/2016 15.14 15.14 15.14 15.14 00
*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?