Historical Stock Prices

BIE 
$15.86
*  
0.0101
0.06%
Get BIE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BIE now
Exchange: NYSE

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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 15.9 15.94 15.85 15.86 30,380
04/28/2016 15.8893 15.892 15.87 15.8701 9,388
04/27/2016 15.84 15.9399 15.77 15.905 11,683
04/26/2016 15.93 15.9331 15.82 15.85 35,610
04/25/2016 16.04 16.05 15.85 15.93 7,593
04/22/2016 16.05 16.07 16.05 16.07 7,451
04/21/2016 16.1 16.1 16.0899 16.09 1,338
04/20/2016 16.07 16.09 16.05 16.05 12,234
04/19/2016 15.95 16.12 15.95 16.1 5,794
04/18/2016 16.0267 16.12 16.0267 16.11 5,931
04/15/2016 15.99 16.04 15.99 16.04 2,865
04/14/2016 16.05 16.1 16.05 16.07 1,041
04/13/2016 16 16.1 15.96 16.1 8,862
04/12/2016 16.03 16.05 15.9814 16.01 15,203
04/11/2016 16.1 16.1 16 16.0101 2,851
04/08/2016 15.99 16.05 15.99 16.05 1,329
04/07/2016 16.12 16.15 16 16 15,960
04/06/2016 16.12 16.12 16.1 16.1 8,680
04/05/2016 16.16 16.16 16 16.04 15,739
04/04/2016 16.2 16.2 16.1 16.1399 7,057
04/01/2016 16 16.49 16 16.15 11,791
03/31/2016 15.839 16.07 15.8 15.99 5,066
03/30/2016 15.73 15.75 15.64 15.75 8,305
03/29/2016 15.74 15.75 15.71 15.74 8,062
03/28/2016 15.65 15.73 15.65 15.73 1,160
03/24/2016 15.6501 15.89 15.6501 15.88 1,803
03/23/2016 15.61 15.89 15.61 15.89 7,323
03/22/2016 15.6 15.6599 15.5601 15.6599 17,293
03/21/2016 15.56 15.565 15.48 15.53 5,363
03/18/2016 15.4401 15.46 15.4401 15.46 3,108
03/17/2016 15.47 15.5378 15.378 15.49 8,149
03/16/2016 15.59 15.59 15.32 15.39 3,233
03/15/2016 15.41 15.51 15.4 15.48 2,124
03/14/2016 15.5 15.6 15.44 15.52 10,230
03/11/2016 15.559 15.56 15.52 15.52 6,600
03/10/2016 15.69 15.7 15.58 15.59 10,306
03/09/2016 15.62 15.7 15.5091 15.58 26,113
03/08/2016 15.34 15.57 15.34 15.57 16,614
03/07/2016 15.57 15.57 15.45 15.54 1,207
03/04/2016 15.63 15.63 15.27 15.4599 7,978
03/03/2016 15.54 15.56 15.54 15.56 358
03/02/2016 15.555 15.69 15.555 15.6194 3,228
03/01/2016 15.42 15.63 15.42 15.55 11,682
02/29/2016 15.54 15.55 15.4395 15.5491 7,805
02/26/2016 15.5201 15.6065 15.42 15.42 8,145
02/25/2016 15.45 15.7 15.4099 15.67 10,548
02/24/2016 15.45 15.45 15.43 15.4475 1,652
02/23/2016 15.4 15.45 15.39 15.44 3,136
02/22/2016 15.45 15.45 15.32 15.32 8,118
02/19/2016 15.405 15.405 15.39 15.39 2,331
02/18/2016 15.26 15.38 15.26 15.38 7,298
02/17/2016 15.2 15.25 15.18 15.25 4,905
02/16/2016 15.3 15.3 15.14 15.2 13,504
02/12/2016 15.27 15.3 15.2605 15.28 944
02/11/2016 15.35 15.36 15.26 15.26 6,152
02/10/2016 15.394 15.4 15.36 15.36 3,058
02/09/2016 15.4 15.4 15.2801 15.39 4,385
02/08/2016 15.39 15.39 15.29 15.3 5,190
02/05/2016 15.39 15.4 15.37 15.39 14,386
02/04/2016 15.155 15.4 15.11 15.4 13,198
02/03/2016 15.21 15.28 15.13 15.179 19,404
02/02/2016 15.19 15.24 15.15 15.17 17,856
02/01/2016 15.12 15.18 15.08 15.1501 17,053
*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?