Historical Stock Prices

BICK 
$23.551
*  
unch
unch
Get BICK Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading BICK now
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 23.551 23.551 23.551 23.551 00
12/23/2014 23.73 23.73 23.49 23.551 3,480
12/22/2014 23.81 23.93 23.79 23.86 10,269
12/19/2014 23.67 23.69 23.64 23.68 1,443
12/18/2014 23.61 23.61 23.54 23.59 6,769
12/17/2014 23.19 23.32 23.19 23.304 4,480
12/16/2014 22.98 22.98 22.801 22.801 2,049
12/15/2014 23.08 23.1 23.08 23.1 14,101
12/12/2014 23.68 23.68 23.377 23.377 215
12/11/2014 23.82 23.95 23.82 23.861 2,080
12/10/2014 23.9 23.9 23.9 23.9 518
12/09/2014 24.0705 24.25 24.07 24.2499 2,952
12/08/2014 24.4427 24.4427 24.4427 24.4427 308
12/05/2014 24.72 24.8199 24.72 24.8199 632
12/04/2014 24.75 24.82 24.75 24.82 2,038
12/03/2014 24.7216 24.73 24.7216 24.73 462
12/02/2014 24.683 24.683 24.56 24.6101 2,378
12/01/2014 24.569 24.569 24.569 24.569 365
11/28/2014 25.37 25.37 25.22 25.23 840
11/26/2014 25.43 25.43 25.43 25.43 408
11/25/2014 25.221 25.2407 25.221 25.2407 3,069
11/24/2014 25.2123 25.2123 25.1901 25.1901 726
11/21/2014 24.97 25.12 24.97 25.12 1,359
11/20/2014 24.491 24.599 24.491 24.599 959
11/19/2014 24.349 24.349 24.349 24.349 180
11/18/2014 24.59 24.6999 24.59 24.6999 853
11/17/2014 24.57 24.5701 24.541 24.541 650
11/14/2014 24.67 24.7546 24.67 24.7546 995
11/13/2014 24.794 24.794 24.75 24.75 4,424
11/12/2014 24.88 24.88 24.88 24.88 00
11/11/2014 24.84 24.88 24.83 24.88 2,528
11/10/2014 24.98 24.99 24.84 24.84 11,098
11/07/2014 24.8 24.8 24.7901 24.7901 800
11/06/2014 24.79 24.82 24.73 24.74 912
11/05/2014 24.98 24.98 24.94 24.95 766
11/04/2014 24.92 24.92 24.92 24.92 241
11/03/2014 25.04 25.04 25.04 25.04 320
10/31/2014 25.22 25.33 25.197 25.33 570
10/30/2014 24.82 25.15 24.82 25.15 1,075
10/29/2014 24.99 24.99 24.77 24.77 3,344
10/28/2014 24.45 24.66 24.45 24.66 500
10/27/2014 24.05 24.2315 24.012 24.09 4,301
10/24/2014 24.3801 24.44 24.3801 24.44 699
10/23/2014 24.3294 24.3294 24.27 24.27 610
10/22/2014 24.36 24.36 24.36 24.36 188
10/21/2014 24.36 24.42 24.36 24.41 1,347
10/20/2014 24.42 24.42 24.4144 24.4144 963
10/17/2014 24.22 24.382 24.22 24.382 927
10/16/2014 23.83 24.0652 23.83 24.05 5,200
10/15/2014 24.2307 24.36 24.2307 24.36 1,924
10/14/2014 24.7529 24.77 24.7529 24.77 400
10/13/2014 24.67 24.9121 24.67 24.88 2,766
10/10/2014 24.76 24.76 24.45 24.45 3,003
10/09/2014 25.2 25.2 25.049 25.049 703
10/08/2014 24.7499 25.21 24.7499 25.21 719
10/07/2014 24.97 24.97 24.896 24.896 661
10/06/2014 25.16 25.16 25.01 25.01 2,347
10/03/2014 24.48 24.48 24.48 24.48 271
10/02/2014 24.37 24.37 24.37 24.37 00
10/01/2014 24.72 24.72 24.36 24.37 1,609
09/30/2014 24.89 24.9001 24.87 24.9001 977
09/29/2014 25.14 25.19 25.11 25.11 1,960
09/26/2014 25.44 25.67 25.44 25.67 1,110
09/25/2014 25.72 25.72 25.3201 25.3201 1,051
09/24/2014 25.79 26.07 25.74 26.07 4,109
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?