BLACKROCK INTERNATIONAL, LTD. Blackrock International Real Estate Fund, Inc. Historical Stock Prices

BGY 
$5.77
*  
0.04
0.7%
Get BGY Alerts
*Delayed - data as of Feb. 23, 2017  -  Find a broker to begin trading BGY now
Exchange:NYSE

Community Rating:
View:    BGY 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 22-NOV-2016 TO 22-FEB-2017

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 5.745 5.77 5.74 5.77 249,962
02/22/2017 5.71 5.73 5.7099 5.73 235,766
02/21/2017 5.76 5.76 5.72 5.72 520,837
02/17/2017 5.78 5.8 5.76 5.76 301,798
02/16/2017 5.82 5.82 5.78 5.78 359,546
02/15/2017 5.8 5.82 5.8 5.8 394,476
02/14/2017 5.82 5.83 5.8 5.81 363,835
02/13/2017 5.86 5.8702 5.82 5.82 574,060
02/10/2017 5.83 5.91 5.82 5.89 651,957
02/09/2017 5.79 5.85 5.79 5.82 392,932
02/08/2017 5.8 5.81 5.77 5.78 437,865
02/07/2017 5.77 5.8 5.76 5.8 415,100
02/06/2017 5.75 5.82 5.72 5.8 484,949
02/03/2017 5.73 5.77 5.73 5.76 244,172
02/02/2017 5.74 5.75 5.705 5.72 311,436
02/01/2017 5.7 5.76 5.7 5.75 302,346
01/31/2017 5.68 5.71 5.68 5.7 256,977
01/30/2017 5.68 5.73 5.65 5.71 691,909
01/27/2017 5.7 5.71 5.69 5.7 365,122
01/26/2017 5.71 5.73 5.68 5.69 874,242
01/25/2017 5.7 5.73 5.68 5.72 418,963
01/24/2017 5.65 5.68 5.65 5.67 253,016
01/23/2017 5.61 5.65 5.6 5.64 353,836
01/20/2017 5.6 5.65 5.6 5.62 696,322
01/19/2017 5.6 5.61 5.58 5.6 368,631
01/18/2017 5.6 5.62 5.59 5.6 227,278
01/17/2017 5.6 5.6299 5.6 5.62 365,201
01/13/2017 5.58 5.62 5.576 5.62 391,616
01/12/2017 5.56 5.5898 5.555 5.58 505,025
01/11/2017 5.55 5.58 5.54 5.56 410,932
01/10/2017 5.58 5.6 5.57 5.59 466,223
01/09/2017 5.58 5.6 5.57 5.59 468,736
01/06/2017 5.55 5.61 5.55 5.6 466,167
01/05/2017 5.52 5.58 5.51 5.56 1,354,028
01/04/2017 5.5 5.54 5.49 5.49 1,155,989
01/03/2017 5.5 5.53 5.45 5.47 1,643,261
12/30/2016 5.44 5.51 5.42 5.51 1,195,019
12/29/2016 5.4 5.45 5.4 5.41 744,994
12/28/2016 5.47 5.47 5.4 5.41 869,076
12/27/2016 5.45 5.49 5.43 5.44 642,537
12/23/2016 5.43 5.46 5.43 5.45 622,928
12/22/2016 5.45 5.48 5.42 5.43 1,018,596
12/21/2016 5.46 5.48 5.45 5.45 500,243
12/20/2016 5.44 5.47 5.43 5.46 526,970
12/19/2016 5.44 5.46 5.43 5.45 583,402
12/16/2016 5.45 5.46 5.43 5.46 644,083
12/15/2016 5.47 5.5 5.43 5.44 739,131
12/14/2016 5.57 5.59 5.53 5.53 708,340
12/13/2016 5.54 5.59 5.53 5.57 482,215
12/12/2016 5.52 5.55 5.52 5.54 496,140
12/09/2016 5.52 5.5599 5.5117 5.54 378,178
12/08/2016 5.54 5.56 5.5 5.53 847,931
12/07/2016 5.47 5.55 5.47 5.54 805,897
12/06/2016 5.42 5.48 5.401 5.47 712,106
12/05/2016 5.41 5.44 5.41 5.41 484,846
12/02/2016 5.42 5.44 5.39 5.4 327,291
12/01/2016 5.42 5.43 5.4 5.42 346,321
11/30/2016 5.46 5.48 5.41 5.41 1,841,883
11/29/2016 5.42 5.48 5.42 5.45 449,671
11/28/2016 5.44 5.46 5.42 5.43 200,494
11/25/2016 5.43 5.46 5.4269 5.46 261,735
11/23/2016 5.43 5.4301 5.41 5.43 350,761
11/22/2016 5.43 5.46 5.42 5.46 261,422
*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?