Historical Stock Prices

BICK 
$24.95
*  
0.21
 negative 
0.85%
Get BICK Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 24.742 24.95 24.65 24.95 660
04/16/2014 24.6 24.74 24.585 24.74 13,131
04/15/2014 24.84 24.84 24.22 24.48 2,243
04/14/2014 25.0811 25.1101 24.96 24.9621 879
04/11/2014 24.9364 24.9364 24.89 24.89 2,950
04/10/2014 25.33 25.33 24.9801 24.9801 1,565
04/09/2014 25.428 25.428 25.3325 25.3325 776
04/08/2014 25.13 25.2596 25.05 25.05 3,555
04/07/2014 24.8004 24.8004 24.8004 24.8004 163
04/04/2014 24.99 24.99 24.67 24.68 611
04/03/2014 24.672 24.6759 24.6 24.6 1,755
04/02/2014 24.785 25.02 24.785 25.01 1,908
04/01/2014 24.7 24.909 24.7 24.909 40,618
03/31/2014 24.33 24.33 24.33 24.33 00
03/28/2014 24.28 24.473 24.28 24.33 3,139
03/27/2014 23.86 24.13 23.86 24.13 3,460
03/26/2014 23.78 23.78 23.78 23.78 401
03/25/2014 23.66 23.8 23.64 23.7 11,006
03/24/2014 23.42 23.55 23.4 23.55 2,090
03/21/2014 23.51 23.57 23.413 23.413 2,433
03/20/2014 22.93 23.1399 22.93 23.1399 1,680
03/19/2014 23.24 23.24 23.24 23.24 00
03/18/2014 23.12 23.24 23.12 23.24 736
03/17/2014 23.18 23.189 23.115 23.115 10,682
03/14/2014 22.9965 22.9965 22.86 22.86 1,779
03/13/2014 23.09 23.093 22.78 22.78 15,858
03/12/2014 23.17 23.182 23.16 23.17 2,048
03/11/2014 23.54 23.7299 23.54 23.7299 582
03/10/2014 23.51 23.51 23.49 23.49 1,643
03/07/2014 23.67 23.74 23.67 23.74 1,338
03/06/2014 24.09 24.12 24.01 24.01 1,435
03/05/2014 23.71 23.71 23.71 23.71 208
03/04/2014 23.535 23.535 23.52 23.53 3,105
03/03/2014 23.1 23.25 23.0818 23.25 634
02/28/2014 23.7633 23.7633 23.56 23.56 516
02/27/2014 23.57 23.78 23.57 23.78 915
02/26/2014 23.49 23.49 23.449 23.449 1,238
02/25/2014 23.29 23.32 23.19 23.19 1,325
02/24/2014 23.4801 23.55 23.4801 23.5299 580
02/21/2014 23.24 23.3899 23.24 23.34 3,186
02/20/2014 23.2599 23.2599 23.2599 23.2599 157
02/19/2014 22.97 22.97 22.97 22.97 00
02/18/2014 22.97 22.97 22.97 22.97 00
02/14/2014 22.97 22.97 22.97 22.97 00
02/13/2014 22.97 22.97 22.97 22.97 1,763
02/12/2014 23.23 23.24 23.0612 23.0612 584
02/11/2014 22.95 22.95 22.95 22.95 380
02/10/2014 22.7 22.72 22.7 22.72 932
02/07/2014 22.77 22.8257 22.72 22.8257 760
02/06/2014 22.59 22.6401 22.59 22.6401 876
02/05/2014 22.19 22.256 22.05 22.23 3,825
02/04/2014 22.13 22.38 22.13 22.372 3,065
02/03/2014 22.2 22.2 21.94 21.9615 5,002
01/31/2014 22.42 22.6196 22.42 22.6196 1,032
01/30/2014 22.73 22.81 22.67 22.72 2,138
01/29/2014 22.56 22.705 22.51 22.58 2,971
01/28/2014 22.812 22.83 22.78 22.83 7,270
01/27/2014 22.77 22.77 22.38 22.607 8,413
01/24/2014 23.07 23.07 22.66 22.66 3,933
01/23/2014 23.76 23.76 23.4699 23.4699 1,382
01/22/2014 23.88 24.0292 23.88 24.0292 489
01/21/2014 23.685 23.78 23.685 23.78 648
01/17/2014 23.9499 23.9499 23.9499 23.9499 00
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 your brokers before you trade


Want to trade FX?