Historical Stock Prices

BFR 
$16.63
*  
0.23
1.4%
Get BFR Alerts
*Delayed - data as of Sep. 4, 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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 16.13 16.7 16.11 16.63 87,668
09/03/2015 16.09 16.55 15.68 16.4 195,182
09/02/2015 16.22 16.22 15.57 15.92 250,354
09/01/2015 16.1 16.55 15.8 15.99 137,675
08/31/2015 16.44 16.9 16.03 16.55 164,979
08/28/2015 16.61 17.2 16.28 16.83 173,023
08/27/2015 15.61 16.93 15.6099 16.49 218,481
08/26/2015 15.03 15.6 14.99 15.41 110,523
08/25/2015 15.14 15.61 14.55 14.6 181,363
08/24/2015 13.35 15.33 12.5101 14.6 452,760
08/21/2015 15.82 16.29 15.25 15.79 519,343
08/20/2015 15.93 16.67 15.49 16.27 220,167
08/19/2015 17.33 17.7178 16.07 16.35 316,437
08/18/2015 17.63 17.91 17.16 17.5 149,634
08/17/2015 17.81 18.22 17.52 17.74 57,221
08/14/2015 18.52 18.54 17.6501 17.93 175,921
08/13/2015 17.54 18.5 17.49 18.49 195,727
08/12/2015 17.71 17.75 17.16 17.65 189,494
08/11/2015 18.6 18.6 17.64 17.95 206,210
08/10/2015 17.7 18.685 16.44 18.63 512,229
08/07/2015 16.42 17.5 16 17.42 375,784
08/06/2015 15.25 16.6 15.17 16.3 277,268
08/05/2015 15.02 15.52 15 15.38 171,162
08/04/2015 15.32 15.32 14.86 15.1 77,799
08/03/2015 15.08 15.5 14.9115 15.21 113,940
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
*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?