Historical Stock Prices

BIE 
$14.81
*  
0.06
0.4%
Get BIE Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 14.871 14.891 14.81 14.81 1,723
11/20/2014 14.89 14.9 14.87 14.87 400
11/19/2014 14.83 14.86 14.82 14.83 4,321
11/18/2014 14.92 14.92 14.85 14.85 1,643
11/17/2014 14.99 14.99 14.83 14.93 6,046
11/14/2014 14.99 15.0108 14.91 15 5,417
11/13/2014 15 15.05 15 15 7,211
11/12/2014 14.87 14.97 14.78 14.92 7,195
11/11/2014 14.88 14.91 14.77 14.89 5,807
11/10/2014 14.9 14.99 14.83 14.83 6,318
11/07/2014 14.95 15.05 14.86 14.92 17,816
11/06/2014 15.05 15.05 14.93 15.02 7,265
11/05/2014 15.46 15.46 14.95 15.03 2,852
11/04/2014 14.98 15.05 14.94 15.02 4,920
11/03/2014 15 15 14.88 14.96 5,849
10/31/2014 14.976 15 14.93 15 1,642
10/30/2014 15.02 15.07 15.011 15.067 4,376
10/29/2014 14.94 15.01 14.94 15 3,487
10/28/2014 14.81 14.96 14.81 14.9 12,167
10/27/2014 14.83 14.85 14.82 14.85 4,945
10/24/2014 14.94 14.95 14.91 14.91 2,830
10/23/2014 14.99 15.04 14.97 15.03 5,172
10/22/2014 15.01 15.07 15.01 15.03 3,231
10/21/2014 14.8756 15.01 14.8756 14.97 36,898
10/20/2014 14.8 14.95 14.8 14.91 3,097
10/17/2014 14.7729 14.83 14.7729 14.83 5,148
10/16/2014 14.7 14.83 14.7 14.77 6,789
10/15/2014 14.5501 14.71 14.5501 14.69 6,695
10/14/2014 14.59 14.66 14.58 14.62 8,494
10/13/2014 14.53 14.6 14.53 14.59 14,397
10/10/2014 14.6 14.6 14.51 14.546 13,030
10/09/2014 14.69 14.71 14.64 14.64 7,168
10/08/2014 14.59 14.66 14.59 14.64 17,311
10/07/2014 14.51 14.57 14.476 14.55 11,227
10/06/2014 14.33 14.46 14.33 14.42 24,341
10/03/2014 14.56 14.56 14.34 14.36 13,182
10/02/2014 14.35 14.42 14.35 14.36 8,553
10/01/2014 14.34 14.4499 14.34 14.4 10,096
09/30/2014 14.3 14.49 14.3 14.35 7,755
09/29/2014 14.29 14.371 14.29 14.33 16,012
09/26/2014 14.34 14.4044 14.33 14.33 2,453
09/25/2014 14.32 14.4118 14.32 14.35 8,912
09/24/2014 14.34 14.43 14.32 14.33 13,021
09/23/2014 14.36 14.4199 14.36 14.39 6,510
09/22/2014 14.41 14.43 14.33 14.42 7,881
09/19/2014 14.4101 14.4101 14.4101 14.4101 00
09/18/2014 14.36 14.49 14.36 14.4101 6,550
09/17/2014 14.36 14.3918 14.36 14.38 857
09/16/2014 14.39 14.44 14.36 14.36 18,121
09/15/2014 14.42 14.42 14.39 14.39 2,988
09/12/2014 14.45 14.479 14.41 14.42 10,576
09/11/2014 14.458 14.49 14.4401 14.4728 5,662
09/10/2014 14.48 14.53 14.48 14.52 5,326
09/09/2014 14.51 14.53 14.49 14.49 6,983
09/08/2014 14.52 14.56 14.52 14.53 1,265
09/05/2014 14.55 14.5885 14.54 14.5699 10,787
09/04/2014 14.54 14.58 14.5 14.53 16,265
09/03/2014 14.55 14.63 14.49 14.55 9,506
09/02/2014 14.67 14.67 14.57 14.57 1,932
08/29/2014 14.5892 14.5892 14.57 14.58 752
08/28/2014 14.5504 14.5504 14.5504 14.5504 269
08/27/2014 14.5 14.57 14.47 14.5 8,255
08/26/2014 14.53 14.53 14.481 14.52 610
08/25/2014 14.46 14.55 14.44 14.54 31,862
08/22/2014 14.46 14.4923 14.45 14.49 3,351
08/21/2014 14.502 14.5359 14.47 14.5 3,284
08/20/2014 14.5 14.58 14.43 14.52 12,578
08/19/2014 14.51 14.59 14.5 14.53 8,782
08/18/2014 14.59 14.5999 14.53 14.55 3,655
08/15/2014 14.58 14.62 14.57 14.57 6,685
08/14/2014 14.46 14.56 14.44 14.49 9,186
08/13/2014 14.56 14.7 14.46 14.5 24,947
08/12/2014 14.54 14.72 14.54 14.56 34,218
08/11/2014 14.515 14.5376 14.515 14.5376 1,335
08/08/2014 14.48 14.53 14.44 14.52 5,284
08/07/2014 14.35 14.42 14.34 14.42 8,036
08/06/2014 14.41 14.46 14.37 14.3999 10,444
08/05/2014 14.33 14.45 14.33 14.44 5,045
08/04/2014 14.611 14.62 14.32 14.38 22,764
08/01/2014 14.35 14.6399 14.33 14.58 14,873
07/31/2014 14.48 14.5443 14.32 14.37 13,038
07/30/2014 14.61 14.6109 14.47 14.51 10,027
07/29/2014 14.68 14.77 14.68 14.68 3,153
07/28/2014 14.72 14.7394 14.64 14.67 7,609
07/25/2014 14.65 14.98 14.65 14.71 26,701
07/24/2014 14.54 14.62 14.54 14.61 3,002
07/23/2014 14.58 14.59 14.54 14.56 2,035
07/22/2014 14.53 14.53 14.53 14.53 00
07/21/2014 14.501 14.56 14.501 14.53 1,503
07/18/2014 14.5 14.51 14.48 14.51 2,062
07/17/2014 14.54 14.54 14.5 14.5001 2,403
07/16/2014 14.42 14.5 14.42 14.47 6,445
07/15/2014 14.46 14.48 14.4201 14.462 6,331
07/14/2014 14.45 14.46 14.44 14.44 4,921
07/11/2014 14.374 14.44 14.37 14.43 3,417
07/10/2014 14.45 14.46 14.436 14.44 2,500
07/09/2014 14.49 14.49 14.39 14.39 4,710
07/08/2014 14.37 14.43 14.37 14.41 7,949
07/07/2014 14.29 14.37 14.26 14.33 5,564
07/03/2014 14.35 14.37 14.33 14.3499 3,972
07/02/2014 14.5 14.5001 14.405 14.4099 7,145
07/01/2014 14.56 14.6 14.51 14.52 17,518
06/30/2014 14.52 14.64 14.52 14.55 7,908
06/27/2014 14.57 14.57 14.51 14.51 5,894
06/26/2014 14.5 14.63 14.5 14.55 26,499
06/25/2014 14.52 14.57 14.51 14.53 4,110
06/24/2014 14.51 14.51 14.4925 14.51 1,718
06/23/2014 14.49 14.54 14.44 14.46 9,953
06/20/2014 14.48 14.49 14.425 14.4599 9,756
06/19/2014 14.46 14.47 14.44 14.45 1,543
06/18/2014 14.46 14.46 14.41 14.44 8,216
06/17/2014 14.47 14.4999 14.47 14.4999 5,102
06/16/2014 14.47 14.58 14.47 14.52 4,661
06/13/2014 14.57 14.75 14.47 14.47 3,140
06/12/2014 14.49 14.64 14.49 14.6248 5,927
06/11/2014 14.53 14.62 14.53 14.61 2,646
06/10/2014 14.57 14.63 14.54 14.57 18,501
06/09/2014 14.61 14.69 14.53 14.61 16,059
06/06/2014 14.47 14.72 14.47 14.61 22,443
06/05/2014 14.55 14.6 14.42 14.51 10,044
06/04/2014 14.6 14.67 14.55 14.55 12,458
06/03/2014 14.68 14.705 14.64 14.66 11,275
06/02/2014 14.7 14.78 14.68 14.73 18,498
05/30/2014 14.76 14.781 14.72 14.7201 7,528
05/29/2014 14.84 14.88 14.76 14.79 28,762
05/28/2014 14.75 14.86 14.75 14.86 6,473
05/27/2014 14.68 14.75 14.68 14.74 4,049
05/23/2014 14.66 14.74 14.66 14.7101 6,300
05/22/2014 14.72 14.7499 14.62 14.69 15,177
05/21/2014 14.7 14.75 14.69 14.75 4,354
05/20/2014 14.72 14.78 14.72 14.77 8,111
05/19/2014 14.75 14.78 14.73 14.7497 7,714
05/16/2014 14.75 14.7599 14.71 14.75 3,058
05/15/2014 14.7 14.75 14.7 14.71 3,438
05/14/2014 14.68 14.75 14.66 14.7 29,664
05/13/2014 14.62 14.74 14.62 14.62 44,285
05/12/2014 14.65 14.73 14.65 14.67 18,495
05/09/2014 14.66 14.7267 14.63 14.64 26,265
05/08/2014 14.81 14.86 14.722 14.75 11,473
05/07/2014 14.76 14.82 14.71 14.8 5,935
05/06/2014 14.71 14.8 14.7 14.8 8,011
05/05/2014 14.65 14.75 14.6401 14.74 5,985
05/02/2014 14.49 14.72 14.49 14.7 59,701
05/01/2014 14.42 14.58 14.42 14.52 50,635
04/30/2014 14.34 14.45 14.34 14.4 14,064
04/29/2014 14.41 14.43 14.35 14.38 17,566
04/28/2014 14.45 14.5599 14.45 14.46 15,147
04/25/2014 14.34 14.46 14.34 14.4099 22,698
04/24/2014 14.34 14.38 14.34 14.37 2,880
04/23/2014 14.3 14.3214 14.26 14.32 4,579
04/22/2014 14.2299 14.31 14.2299 14.28 13,803
04/21/2014 14.11 14.25 14.11 14.2407 7,284
04/17/2014 14.22 14.22 14.15 14.15 3,209
04/16/2014 14.12 14.23 14.1 14.23 22,582
04/15/2014 14.05 14.17 14.05 14.07 30,672
04/14/2014 14.14 14.15 14.05 14.06 27,969
04/11/2014 14.18 14.18 13.96 14.15 17,875
04/10/2014 14.19 14.3 14.19 14.2 26,304
04/09/2014 14.2299 14.2299 14.19 14.19 3,147
04/08/2014 14.22 14.27 14.22 14.23 11,272
04/07/2014 14.2 14.2525 14.18 14.19 34,156
04/04/2014 14.2499 14.2499 14.15 14.19 19,036
04/03/2014 14.13 14.18 14.13 14.18 414
04/02/2014 14.1 14.15 14.08 14.12 11,766
04/01/2014 14.15 14.2 14.1101 14.12 16,910
03/31/2014 14.18 14.1999 14.18 14.184 4,887
03/28/2014 14.18 14.23 14.14 14.18 8,438
03/27/2014 14.03 14.18 14.03 14.17 25,999
03/26/2014 14.02 14.1 13.99 14.1 34,382
03/25/2014 14.03 14.07 13.98 14.0499 26,104
03/24/2014 13.93 14.1 13.93 14.08 31,246
03/21/2014 13.85 13.9701 13.85 13.96 18,713
03/20/2014 13.87 13.92 13.85 13.86 24,916
03/19/2014 14 14.03 13.91 13.9199 16,336
03/18/2014 13.99 14.05 13.95 14 23,508
03/17/2014 14.01 14.06 13.99 13.99 5,047
03/14/2014 13.9899 14.0226 13.94 13.9699 33,868
03/13/2014 13.92 13.96 13.88 13.94 30,190
03/12/2014 13.87 13.98 13.87 13.95 2,075
03/11/2014 13.9695 13.9695 13.9695 13.9695 1,000
03/10/2014 13.8 13.98 13.8 13.94 16,997
03/07/2014 13.93 13.93 13.83 13.87 9,710
03/06/2014 14.01 14.05 13.964 13.964 26,087
03/05/2014 14.03 14.04 14.02 14.02 3,762
03/04/2014 13.99 14.04 13.9755 14.04 8,113
03/03/2014 13.99 13.9976 13.95 13.9976 2,616
02/28/2014 13.9 13.96 13.9 13.94 9,678
02/27/2014 13.84 13.91 13.84 13.9 3,407
02/26/2014 13.89 13.89 13.82 13.864 12,091
02/25/2014 13.83 13.8797 13.8279 13.85 8,492
02/24/2014 13.8 13.81 13.79 13.81 8,032
02/21/2014 13.79 13.842 13.79 13.81 5,735
02/20/2014 13.8 13.81 13.78 13.8 4,563
02/19/2014 13.76 13.84 13.76 13.83 8,599
02/18/2014 13.81 13.82 13.77 13.78 12,182
02/14/2014 13.77 13.8 13.77 13.78 8,770
02/13/2014 13.79 13.83 13.75 13.8 18,441
02/12/2014 13.81 13.8699 13.77 13.78 7,489
02/11/2014 13.86 13.9068 13.85 13.89 11,626
02/10/2014 13.89 13.99 13.81 13.9 64,590
02/07/2014 13.82 13.932 13.82 13.9299 3,813
02/06/2014 13.87 13.87 13.84 13.85 3,115
02/05/2014 13.89 13.899 13.75 13.862 17,601
02/04/2014 13.92 13.97 13.89 13.9152 33,835
02/03/2014 13.93 13.9899 13.9001 13.9196 12,942
01/31/2014 13.85 13.93 13.85 13.9 2,689
01/30/2014 13.85 13.88 13.85 13.88 3,540
01/29/2014 13.87 13.89 13.77 13.85 29,679
01/28/2014 13.86 13.892 13.83 13.892 4,814
01/27/2014 13.83 13.92 13.79 13.87 27,844
01/24/2014 13.88 13.92 13.83 13.85 7,536
01/23/2014 13.77 13.93 13.76 13.93 17,269
01/22/2014 13.72 13.88 13.72 13.75 31,903
01/21/2014 13.83 13.87 13.78 13.79 9,013
01/17/2014 13.85 13.93 13.77 13.81 30,044
01/16/2014 13.89 13.94 13.85 13.85 9,289
01/15/2014 13.83 13.9202 13.83 13.9 6,798
01/14/2014 13.87 13.88 13.82 13.82 1,411
01/13/2014 13.9 14.01 13.89 13.91 17,000
01/10/2014 13.8 13.9599 13.8 13.9599 13,227
01/09/2014 13.74 13.88 13.74 13.771 16,159
01/08/2014 13.7 13.79 13.67 13.738 25,958
01/07/2014 13.73 13.87 13.68 13.76 22,936
01/06/2014 13.44 13.75 13.44 13.66 34,379
01/03/2014 13.34 13.5 13.34 13.48 12,698
01/02/2014 13.33 13.45 13.31 13.37 5,446
12/31/2013 13.41 13.42 13.32 13.3801 28,735
12/30/2013 13.33 13.42 13.25 13.42 16,540
12/27/2013 13.43 13.43 13.3 13.35 27,334
12/26/2013 13.27 13.46 13.27 13.46 32,396
12/24/2013 13.5 13.5 13.27 13.3 9,527
12/23/2013 13.23 13.46 13.23 13.39 24,316
12/20/2013 13.29 13.29 13.2 13.24 13,701
12/19/2013 13.17 13.29 13.17 13.23 14,028
12/18/2013 13.11 13.23 13.11 13.22 18,970
12/17/2013 12.97 13.17 12.97 13.1 62,445
12/16/2013 12.972 13.02 12.93 12.96 22,205
12/13/2013 13 13.015 12.92 12.92 7,204
12/12/2013 12.98 13.25 12.95 12.95 23,930
12/11/2013 12.85 12.9699 12.8401 12.94 24,562
12/10/2013 12.88 13.02 12.88 12.92 26,761
12/09/2013 12.9 12.99 12.9 12.95 5,863
12/06/2013 12.93 13.05 12.87 12.95 22,713
12/05/2013 13.01 13.1 12.97 12.97 6,419
12/04/2013 13.1 13.12 13 13.05 19,423
12/03/2013 13.05 13.15 12.9701 13.1199 17,873
12/02/2013 13.1 13.125 12.98 13.02 27,777
11/29/2013 12.99 13.07 12.9799 13.01 12,675
11/27/2013 13 13.01 12.93 12.94 17,693
11/26/2013 12.99 13.04 12.97 12.97 22,511
11/25/2013 12.91 12.99 12.88 12.98 20,045
11/22/2013 12.92 12.95 12.885 12.93 15,600
11/21/2013 12.98 13.03 12.86 12.9199 37,586
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?