Historical Stock Prices

BFR 
$14.94
*  
0.34
2.23%
Get BFR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BFR now
Exchange: NYSE
Industry: Finance
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 15.26 15.41 14.882 14.94 106,797
07/30/2015 15.18 15.31 14.81 15.28 77,834
07/29/2015 15.19 15.42 14.9406 15.17 71,967
07/28/2015 15.07 15.71 14.89 15.05 102,533
07/27/2015 15.46 15.55 14.88 14.99 144,841
07/24/2015 16.01 16.02 15.4 15.48 198,214
07/23/2015 16.17 16.31 16 16.12 241,071
07/22/2015 16.73 16.73 16.19 16.32 138,186
07/21/2015 16.85 16.85 16.14 16.74 185,959
07/20/2015 18.21 18.21 16.77 16.91 239,186
07/17/2015 17.97 18.13 17.64 18.08 73,465
07/16/2015 17.66 18.645 17.66 18.11 209,916
07/15/2015 17.26 17.81 17.11 17.49 165,226
07/14/2015 16.82 17.46 16.41 17.34 179,059
07/13/2015 16.7 16.96 16.43 16.75 112,847
07/10/2015 16.36 16.61 16.2 16.54 117,920
07/09/2015 15.89 16.26 15.655 16.08 128,971
07/08/2015 15.95 16.1825 15.3721 15.48 96,458
07/07/2015 16.03 16.2 15.61 16.06 56,163
07/06/2015 15.45 16.18 15.37 15.96 97,256
07/02/2015 15.81 15.94 15.43 15.74 130,399
07/01/2015 16.11 16.11 15.62 15.77 147,123
06/30/2015 16.01 16.35 15.87 15.88 139,304
06/29/2015 16.47 16.51 15.71 15.93 173,170
06/26/2015 17.02 17.15 16.56 16.66 138,720
06/25/2015 16.43 17.04 16.14 17.04 249,415
06/24/2015 16.73 17 16.38 16.42 150,537
06/23/2015 16.67 16.95 16.15 16.73 277,100
06/22/2015 15.7 16.95 15.7 16.61 285,715
06/19/2015 15.33 16.135 15.07 15.56 336,033
06/18/2015 15.7 15.92 15.33 15.39 324,357
06/17/2015 16.47 16.47 15.31 15.7 592,962
06/16/2015 16.78 17.04 16.51 16.57 269,991
06/15/2015 16.98 16.99 16.52 16.69 84,234
06/12/2015 17.25 17.29 16.8 17.06 79,003
06/11/2015 17.62 17.87 17.14 17.4 75,232
06/10/2015 17.5 17.94 17.13 17.52 200,113
06/09/2015 17.2 17.52 17.02 17.4 54,437
06/08/2015 17.61 18.04 17.13 17.14 114,878
06/05/2015 17.98 18.16 17.4 17.59 208,603
06/04/2015 17.42 18.4 17.21 18.01 768,238
06/03/2015 18.14 18.36 16.95 17.31 519,157
06/02/2015 16.44 18.31 16.44 18.22 268,103
06/01/2015 16.34 16.5 15.77 16.45 175,499
05/29/2015 16.93 16.95 16.09 16.17 321,371
05/28/2015 16.82 17.0501 16.65 16.91 175,732
05/27/2015 17.25 17.37 16.93 17 197,180
05/26/2015 17.6 17.6 17.16 17.31 161,463
05/22/2015 17.53 17.8395 17.5 17.61 156,719
05/21/2015 18.28 18.28 17.45 17.95 271,542
05/20/2015 18.47 18.57 17.95 18.24 145,735
05/19/2015 18.67 18.88 18.15 18.43 122,442
05/18/2015 18.46 18.89 18.01 18.59 142,774
05/15/2015 18.63 18.9 18.36 18.46 156,116
05/14/2015 19.07 19.29 18.68 18.8 127,313
05/13/2015 18.86 19.13 18.68 18.96 138,710
05/12/2015 18.91 18.91 18.46 18.74 117,393
05/11/2015 18.54 18.95 18.47 18.91 80,669
05/08/2015 18.49 18.76 18.3 18.66 177,052
05/07/2015 18.17 18.41 17.49 18.3 121,396
05/06/2015 19.16 19.27 18.19 18.43 139,343
05/05/2015 19.41 19.58 18.71 18.95 163,395
05/04/2015 19.92 20.1 18.87 19.32 370,244
05/01/2015 19.29 19.86 19.06 19.68 122,505
04/30/2015 19.82 20.2 19.25 19.28 175,426
*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?