Historical Stock Prices

BFS 
$46.77
*  
0.27
0.57%
Get BFS Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading BFS now
Exchange: NYSE
Industry: Consumer Services
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 46.9 47.61 46.35 46.77 318,124
09/18/2014 47.17 47.86 46.58 47.04 42,873
09/17/2014 47.24 48.11 46.79 47.15 29,152
09/16/2014 46.66 47.49 46.66 47.09 26,541
09/15/2014 47.08 47.21 46.51 46.72 29,851
09/12/2014 48.61 48.77 46.75 46.95 32,848
09/11/2014 48.67 49.01 48.34 48.84 31,916
09/10/2014 49.03 49.89 48.47 48.65 31,484
09/09/2014 49.94 49.94 48.9721 49.21 38,427
09/08/2014 50.46 50.52 49.58 49.86 28,975
09/05/2014 49.71 50.63 49.71 50.35 22,632
09/04/2014 50.37 50.37 49.555 49.65 11,830
09/03/2014 50.18 50.42 49.85 50.14 16,597
09/02/2014 50.15 50.44 49.87 49.93 13,666
08/29/2014 49.44 50.02 49.44 49.85 12,570
08/28/2014 49.09 49.83 49.09 49.46 25,530
08/27/2014 49.02 49.895 49.02 49.7 15,194
08/26/2014 49.62 49.81 49.21 49.75 16,057
08/25/2014 50.18 50.18 49.17 49.47 16,085
08/22/2014 50.24 50.24 49.57 49.88 18,590
08/21/2014 50.4 50.4 50.1 50.28 23,900
08/20/2014 50.05 50.4 49.86 50.23 16,469
08/19/2014 50.32 51.25 50.16 50.24 11,412
08/18/2014 49.89 50.345 49.41 50.17 20,750
08/15/2014 50.4 50.57 49.16 49.56 30,667
08/14/2014 49.51 50.24 49.49 49.71 15,878
08/13/2014 49.01 49.79 48.7 49.62 18,042
08/12/2014 49.01 49.466 48.6575 49.01 25,224
08/11/2014 48.94 49.74 48.52 49.28 16,458
08/08/2014 48.16 49.1 48.16 48.66 17,649
08/07/2014 47.96 48.57 47.96 48.28 16,219
08/06/2014 47.4 48.23 47.4 48.03 23,431
08/05/2014 48.29 48.49 47.54 47.8 24,588
08/04/2014 48.28 48.61 47.83 48.38 33,732
08/01/2014 47.81 48.57 47.26 48.38 39,159
07/31/2014 48.57 49.19 47.28 47.67 47,342
07/30/2014 49.05 49.45 48.81 49.18 23,008
07/29/2014 50.112 50.112 48.7 48.89 13,233
07/28/2014 49.05 49.41 48.71 49.14 20,094
07/25/2014 49.26 49.75 48.57 48.86 31,362
07/24/2014 50.83 50.83 49.2561 49.57 20,755
07/23/2014 49.58 50.01 49.31 49.93 31,585
07/22/2014 49.446 49.97 49.35 49.75 23,571
07/21/2014 48.98 49.43 48.71 49.12 15,996
07/18/2014 48.46 49.47 48.46 49.36 30,076
07/17/2014 49.02 49.16 48.57 48.65 26,721
07/16/2014 49.07 49.35 48.62 49.32 25,049
07/15/2014 49.17 49.2 48.77 48.85 13,396
07/14/2014 49.45 49.5 49.12 49.42 11,726
07/11/2014 49.39 49.47 48.9 49.07 14,032
07/10/2014 48.97 49.79 48.85 49.28 26,276
07/09/2014 49.41 49.8 49.09 49.29 20,029
07/08/2014 48.37 49.78 48.37 49.53 34,182
07/07/2014 48.96 49.06 48.34 48.84 31,777
07/03/2014 49.03 49.03 48.5 48.94 13,389
07/02/2014 48.44 48.99 48.25 48.86 29,268
07/01/2014 48.49 49.24 47.82 48.62 46,020
06/30/2014 48.05 48.72 47.5 48.6 61,520
06/27/2014 48.58 49.07 47.85 47.85 196,132
06/26/2014 48.61 48.85 48.19 48.84 14,568
06/25/2014 48.53 49.15 48.51 48.84 26,209
06/24/2014 48.95 49.1 48.46 48.78 33,477
06/23/2014 49.36 49.48 48.54 48.96 32,348
06/20/2014 49.31 49.51 48.61 49.45 58,274
06/19/2014 48.6 49.36 48.6 49.15 25,642
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?