Historical Stock Prices

BIE 
$14.19
*  
0.02
0.14%
Get BIE Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 14.18 14.23 14.04 14.19 4,162
08/27/2015 14.18 14.22 14.17 14.17 1,970
08/26/2015 14.18 14.18 14.11 14.11 13,578
08/25/2015 14.15 14.22 14.15 14.1816 800
08/24/2015 14.17 14.17 13.955 14.14 13,300
08/21/2015 14.253 14.3 14.14 14.27 7,361
08/20/2015 14.2937 14.3 14.16 14.25 6,678
08/19/2015 14.2599 14.2904 14.2599 14.2904 1,100
08/18/2015 14.2 14.3389 14.2 14.28 2,564
08/17/2015 14.24 14.24 14.19 14.22 5,028
08/14/2015 14.2699 14.2699 14.2438 14.2438 1,500
08/13/2015 14.2 14.2 14.2 14.2 201
08/12/2015 14.27 14.32 14.2 14.22 7,302
08/11/2015 14.25 14.33 14.25 14.28 4,241
08/10/2015 14.33 14.33 14.24 14.24 6,199
08/07/2015 14.27 14.39 14.26 14.34 4,800
08/06/2015 14.25 14.29 14.25 14.28 642
08/05/2015 14.31 14.31 14.2 14.25 3,707
08/04/2015 14.35 14.37 14.33 14.35 2,824
08/03/2015 14.34 14.38 14.3 14.36 4,176
07/31/2015 14.31 14.32 14.28 14.32 4,987
07/30/2015 14.22 14.27 14.22 14.27 8,879
07/29/2015 14.17 14.25 14.17 14.23 12,928
07/28/2015 14.19 14.21 14.1 14.21 17,137
07/27/2015 14.08 14.18 14.06 14.18 12,009
07/24/2015 14.08 14.11 14.03 14.1 8,090
07/23/2015 13.97 14.1 13.97 14.02 13,566
07/22/2015 14.03 14.05 14.01 14.05 2,798
07/21/2015 14.01 14.0651 14.01 14.03 2,442
07/20/2015 14.05 14.05 14.01 14.01 2,268
07/17/2015 14.0599 14.06 14.0599 14.0599 666
07/16/2015 14.04 14.06 14 14.02 2,800
07/15/2015 14.04 14.1 13.97 13.98 3,875
07/14/2015 14.06 14.08 14.06 14.08 801
07/13/2015 14.03 14.06 13.98 14.06 8,091
07/10/2015 14.06 14.11 14.05 14.1 5,800
07/09/2015 14.09 14.106 14.04 14.04 5,323
07/08/2015 14.21 14.21 14.08 14.08 3,370
07/07/2015 14.21 14.22 14.07 14.0796 33,810
07/06/2015 14.09 14.2 14.09 14.09 2,921
07/02/2015 14.1 14.1299 14.02 14.02 5,246
07/01/2015 14.1 14.12 14.03 14.04 3,493
06/30/2015 13.93 14.04 13.93 14.04 10,967
06/29/2015 14.17 14.17 13.94 13.95 14,674
06/26/2015 14.22 14.22 14.11 14.11 9,706
06/25/2015 14.29 14.3 14.24 14.25 3,523
06/24/2015 14.16 14.33 14.16 14.32 6,354
06/23/2015 14 14.1799 14 14.15 11,984
06/22/2015 14.12 14.14 14.071 14.1 6,036
06/19/2015 14.12 14.19 14.12 14.16 15,883
06/18/2015 14.1099 14.12 14.0864 14.1 8,018
06/17/2015 14.15 14.15 14.11 14.12 9,952
06/16/2015 14.19 14.25 14.14 14.15 8,905
06/15/2015 14.15 14.21 14.15 14.16 4,408
06/12/2015 14 14.18 13.96 14.11 14,079
06/11/2015 14.09 14.17 14.08 14.08 2,345
06/10/2015 14.18 14.2 14.0801 14.12 14,438
06/09/2015 14.31 14.31 14.03 14.09 11,801
06/08/2015 14.41 14.5 14.26 14.27 3,951
06/05/2015 14.28 14.41 14.2563 14.4 7,660
06/04/2015 14.394 14.4 14.28 14.3 10,141
06/03/2015 14.54 14.54 14.38 14.39 3,057
06/02/2015 14.58 14.58 14.43 14.47 5,415
06/01/2015 14.54 14.54 14.54 14.54 546
05/29/2015 14.461 14.5887 14.42 14.51 1,716
05/28/2015 14.41 14.53 14.38 14.5 5,141
*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?