Historical Stock Prices

BICK 
$23.81
*  
unch
unch
Get BICK Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-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.
07/02/2015 23.81 23.81 23.81 23.81 00
07/01/2015 23.81 23.81 23.81 23.81 675
06/30/2015 23.771 23.81 23.66 23.81 1,164
06/29/2015 23.43 23.43 23.43 23.43 284
06/26/2015 24.13 24.13 24.13 24.13 00
06/25/2015 24.06 24.13 24.05 24.13 1,300
06/24/2015 24.25 24.26 24.24 24.26 1,372
06/23/2015 24.29 24.46 24.29 24.46 1,326
06/22/2015 24.306 24.306 24.306 24.306 00
06/19/2015 24.11 24.306 24.11 24.306 500
06/18/2015 23.9 23.9 23.9 23.9 00
06/17/2015 23.9 23.9 23.9 23.9 00
06/16/2015 23.85 23.9 23.85 23.9 520
06/15/2015 23.85 23.85 23.85 23.85 200
06/12/2015 24.06 24.15 24.06 24.15 1,633
06/11/2015 24.2003 24.2003 24.2003 24.2003 126
06/10/2015 24.1358 24.1358 24.1358 24.1358 00
06/09/2015 24.1358 24.1358 24.1358 24.1358 604
06/08/2015 24.4 24.4 24.4 24.4 00
06/05/2015 24.4 24.4 24.4 24.4 00
06/04/2015 24.4 24.4 24.4 24.4 343
06/03/2015 24.4386 24.4386 24.401 24.401 504
06/02/2015 24.4705 24.61 24.4705 24.6 2,590
06/01/2015 24.4 24.4 24.4 24.4 00
05/29/2015 24.37 24.4 24.3605 24.4 669
05/28/2015 24.52 24.52 24.52 24.52 272
05/27/2015 24.81 24.87 24.81 24.87 667
05/26/2015 24.95 24.95 24.95 24.95 300
05/22/2015 25.23 25.23 25.1426 25.1426 500
05/21/2015 25.021 25.021 25.021 25.021 378
05/20/2015 25.22 25.261 25.22 25.261 414
05/19/2015 25.19 25.19 25.19 25.19 174
05/18/2015 25.18 25.69 25.17 25.2305 2,210
05/15/2015 25.4227 25.432 25.331 25.432 484
05/14/2015 25.4999 25.4999 25.25 25.2501 1,815
05/13/2015 25.22 25.31 25.22 25.24 9,935
05/12/2015 25.395 25.395 25.395 25.395 00
05/11/2015 25.33 25.5 25.33 25.395 4,889
05/08/2015 24.96 24.96 24.96 24.96 00
05/07/2015 25.3 25.3 24.95 24.96 2,030
05/06/2015 25.6899 25.6899 25.6899 25.6899 00
05/05/2015 25.6899 25.6899 25.6899 25.6899 993
05/04/2015 25.64 25.82 25.64 25.68 708
05/01/2015 25.969 25.969 25.969 25.969 574
04/30/2015 25.441 25.45 25.44 25.45 450
04/29/2015 25.871 25.871 25.871 25.871 142
04/28/2015 25.97 25.97 25.94 25.94 1,244
04/27/2015 26.05 26.222 25.95 25.971 3,103
04/24/2015 25.745 25.745 25.745 25.745 00
04/23/2015 25.65 25.745 25.65 25.745 756
04/22/2015 25.371 25.6 25.371 25.6 2,396
04/21/2015 25.231 25.5799 25.231 25.5799 1,476
04/20/2015 25.29 25.36 25.26 25.26 3,912
04/17/2015 25.23 25.23 25.23 25.23 696
04/16/2015 25.79 25.79 25.48 25.64 2,940
04/15/2015 25.5191 25.5191 25.3185 25.3185 852
04/14/2015 25.34 25.359 25.081 25.359 957
04/13/2015 25.5399 25.5399 25.5399 25.5399 423
04/10/2015 24.92 24.96 24.92 24.96 3,785
04/09/2015 24.85 24.85 24.85 24.85 200
04/08/2015 24.46 24.87 24.46 24.6 1,218
04/07/2015 23.76 23.76 23.76 23.76 00
04/06/2015 23.76 23.76 23.76 23.76 00
*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?