Historical Stock Prices

BIE 
$15.39
*  
0.01
0.06%
Get BIE Alerts
*Delayed - data as of Feb. 5, 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: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
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
01/29/2016 15.11 15.24 15.03 15.05 13,429
01/28/2016 15.04 15.12 15.02 15.12 3,751
01/27/2016 15.11 15.11 14.99 15.01 8,257
01/26/2016 15.05 15.07 14.945 15.07 5,449
01/25/2016 14.96 15.05 14.9 15.01 7,527
01/22/2016 14.8 14.89 14.7801 14.89 16,676
01/21/2016 14.68 14.83 14.6625 14.73 9,229
01/20/2016 14.95 14.995 14.6 14.61 81,903
01/19/2016 14.98 15.12 14.95 14.95 8,132
01/15/2016 15.03 15.09 15.016 15.06 18,674
01/14/2016 15.09 15.1 14.97 15.02 11,473
01/13/2016 15.08 15.12 15 15.12 43,509
01/12/2016 15.01 15.15 14.98 15.08 90,778
01/11/2016 15.03 15.03 14.99 14.99 23,900
01/08/2016 15.04 15.05 14.9978 15 11,021
01/07/2016 15.04 15.05 15.02 15.05 5,096
01/06/2016 15 15.05 14.99 15.02 14,934
01/05/2016 15 15.04 14.97 14.98 36,161
01/04/2016 15.04 15.04 14.9601 14.9955 15,799
12/31/2015 15.01 15.01 14.9 14.97 11,647
12/30/2015 14.92 14.92 14.89 14.92 12,738
12/29/2015 14.89 14.89 14.77 14.85 7,506
12/28/2015 14.74 14.84 14.74 14.84 4,509
12/24/2015 14.78 14.79 14.746 14.77 5,868
12/23/2015 14.79 14.79 14.65 14.68 30,420
12/22/2015 14.71 14.73 14.69 14.73 37,465
12/21/2015 14.68 14.74 14.6401 14.71 22,062
12/18/2015 14.61 14.69 14.51 14.64 15,971
12/17/2015 14.48 14.55 14.47 14.55 12,048
12/16/2015 14.47 14.49 14.4 14.42 14,320
12/15/2015 14.42 14.496 14.41 14.4299 11,433
12/14/2015 14.56 14.56 14.41 14.48 19,005
12/11/2015 14.45 14.56 14.45 14.55 18,424
12/10/2015 14.47 14.5 14.4 14.475 7,661
12/09/2015 14.55 14.55 14.49 14.5399 14,484
12/08/2015 14.53 14.56 14.41 14.54 16,995
12/07/2015 14.48 14.51 14.4101 14.49 21,581
12/04/2015 14.42 14.46 14.3424 14.46 12,299
12/03/2015 14.41 14.45 14.33 14.35 46,519
12/02/2015 14.35 14.44 14.34 14.41 29,178
12/01/2015 14.45 14.47 14.39 14.39 18,667
11/30/2015 14.39 14.46 14.35 14.46 26,495
11/27/2015 14.304 14.42 14.304 14.42 1,316
11/25/2015 14.2885 14.39 14.2558 14.39 24,025
11/24/2015 14.16 14.26 14.15 14.26 18,928
11/23/2015 14.15 14.22 14.11 14.15 120,058
11/20/2015 14.18 14.2 14.16 14.18 19,827
11/19/2015 14.2 14.2 14.15 14.18 53,163
11/18/2015 14.21 14.289 14.16 14.2 21,932
11/17/2015 14.428 14.428 14.18 14.2 51,653
11/16/2015 14.51 14.6599 14.33 14.4 14,914
11/13/2015 14.445 14.59 14.33 14.58 15,468
11/12/2015 14.3505 14.5399 14.3505 14.4496 2,510
11/11/2015 14.44 14.58 14.44 14.58 1,803
11/10/2015 14.5199 14.5199 14.5199 14.5199 1,256
11/09/2015 14.37 14.48 14.32 14.37 4,916
11/06/2015 14.54 14.71 14.3701 14.3701 659
11/05/2015 14.6 14.6 14.5525 14.5525 685
11/04/2015 14.54 14.59 14.54 14.58 10,081
11/03/2015 14.63 14.63 14.51 14.51 5,937
11/02/2015 14.38 14.67 14.38 14.58 12,325
10/30/2015 14.38 14.47 14.33 14.36 15,575
10/29/2015 14.36 14.39 14.32 14.39 14,388
10/28/2015 14.386 14.4299 14.32 14.32 31,879
10/27/2015 14.4899 14.4899 14.33 14.33 4,228
10/26/2015 14.39 14.46 14.3809 14.39 11,624
10/23/2015 14.329 14.36 14.26 14.36 17,506
10/22/2015 14.2 14.31 14.2 14.27 10,807
10/21/2015 14.27 14.36 14.21 14.23 28,099
10/20/2015 14.3 14.3399 14.28 14.28 12,457
10/19/2015 14.3112 14.35 14.2215 14.35 2,000
10/16/2015 14.36 14.4399 14.35 14.36 1,827
10/15/2015 14.382 14.46 14.382 14.46 606
10/14/2015 14.27 14.4488 14.24 14.44 4,581
10/13/2015 14.31 14.31 14.3099 14.3099 4,000
10/12/2015 14.25 14.36 14.25 14.32 750
10/09/2015 14.34 14.34 14.22 14.2488 5,152
10/08/2015 14.35 14.42 14.19 14.26 9,517
10/07/2015 14.53 14.53 14.16 14.33 8,335
10/06/2015 14.38 14.38 14.3799 14.3799 926
10/05/2015 14.39 14.39 14.33 14.33 5,900
10/02/2015 14.32 14.33 14.16 14.33 1,432
10/01/2015 14.27 14.27 14.25 14.26 3,876
09/30/2015 14.3681 14.3681 14.18 14.347 2,159
09/29/2015 14.3899 14.3899 14.27 14.27 600
09/28/2015 14.25 14.3 14.21 14.3 9,767
09/25/2015 14.4 14.41 14.34 14.34 3,322
09/24/2015 14.27 14.27 14.26 14.27 1,600
09/23/2015 14.392 14.412 14.32 14.412 1,751
09/22/2015 14.3227 14.34 14.2982 14.34 2,619
09/21/2015 14.34 14.34 14.3134 14.34 2,400
09/18/2015 14.22 14.22 14.22 14.22 00
09/17/2015 14.157 14.22 14.157 14.22 2,591
09/16/2015 14.1603 14.19 14.1603 14.19 2,050
09/15/2015 14.15 14.23 14.11 14.19 4,399
09/14/2015 14.1799 14.1799 14.1799 14.1799 00
09/11/2015 14.0901 14.1799 14.05 14.1799 4,467
09/10/2015 14.245 14.245 14.1701 14.1701 7,249
09/09/2015 14.22 14.24 14.18 14.22 3,730
09/08/2015 14.32 14.32 14.23 14.2843 5,799
09/04/2015 14.2 14.33 14.12 14.25 10,442
09/03/2015 14.09 14.2 14.09 14.19 9,433
09/02/2015 14.12 14.12 14.09 14.1 1,335
09/01/2015 14.1 14.1 14.07 14.07 7,048
08/31/2015 14.2385 14.2385 14.07 14.1 7,186
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
05/27/2015 14.461 14.48 14.391 14.46 3,089
05/26/2015 14.43 14.47 14.4 14.43 11,426
05/22/2015 14.37 14.44 14.36 14.44 6,880
05/21/2015 14.47 14.47 14.44 14.46 1,359
05/20/2015 14.54 14.6 14.43 14.43 8,152
05/19/2015 14.64 14.64 14.54 14.55 5,276
05/18/2015 14.59 14.62 14.51 14.58 29,609
05/15/2015 14.479 14.58 14.45 14.58 6,422
05/14/2015 14.43 14.59 14.43 14.59 1,655
05/13/2015 14.52 14.52 14.4399 14.45 1,747
05/12/2015 14.52 14.58 14.51 14.53 9,690
05/11/2015 14.58 14.58 14.49 14.541 8,143
05/08/2015 14.64 14.69 14.64 14.65 4,446
05/07/2015 14.67 14.8 14.51 14.51 12,501
05/06/2015 14.76 14.92 14.67 14.67 15,284
05/05/2015 14.87 14.87 14.82 14.87 12,948
05/04/2015 14.9 14.9 14.87 14.87 1,904
05/01/2015 14.89 14.89 14.84 14.852 3,757
04/30/2015 14.86 14.94 14.86 14.89 2,011
04/29/2015 14.86 14.87 14.84 14.84 5,368
04/28/2015 15.03 15.05 14.93 14.94 10,849
04/27/2015 14.88 15.01 14.88 15 7,868
04/24/2015 14.98 15.02 14.98 15.01 1,345
04/23/2015 15.05 15.05 14.95 14.95 6,338
04/22/2015 15.08 15.12 14.99 15.12 2,764
04/21/2015 14.9968 15.18 14.9688 15.18 9,430
04/20/2015 14.964 14.99 14.93 14.99 3,135
04/17/2015 14.9706 14.9706 14.91 14.94 2,264
04/16/2015 14.932 15 14.8901 15 5,984
04/15/2015 14.93 14.961 14.89 14.89 4,648
04/14/2015 14.87 14.93 14.87 14.93 1,300
04/13/2015 14.89 14.9 14.85 14.85 2,405
04/10/2015 14.92 15.01 14.92 15 8,296
04/09/2015 14.96 14.96 14.85 14.92 3,693
04/08/2015 15.46 15.46 14.94 14.98 10,013
04/07/2015 14.9 14.94 14.8501 14.93 5,168
04/06/2015 14.9 14.9 14.85 14.88 6,426
04/02/2015 14.98 14.98 14.84 14.8651 4,350
04/01/2015 14.92 14.96 14.8904 14.9 4,277
03/31/2015 14.79 14.87 14.79 14.86 5,830
03/30/2015 14.826 14.826 14.75 14.78 8,083
03/27/2015 14.8 14.83 14.79 14.83 6,845
03/26/2015 14.77 14.7833 14.73 14.77 3,478
03/25/2015 14.81 14.81 14.8 14.8 472
03/24/2015 14.8 14.82 14.76 14.82 5,332
03/23/2015 14.8 14.83 14.79 14.83 2,732
03/20/2015 14.74 14.82 14.74 14.77 6,589
03/19/2015 14.83 14.83 14.73 14.73 6,308
03/18/2015 14.7 14.85 14.7 14.85 9,003
03/17/2015 14.85 14.8541 14.7 14.7399 17,547
03/16/2015 14.86 14.9099 14.85 14.85 4,228
03/13/2015 14.85 14.85 14.85 14.85 200
03/12/2015 14.92 14.92 14.85 14.87 532
03/11/2015 14.86 14.918 14.85 14.918 2,100
03/10/2015 14.95 15 14.93 15 4,890
03/09/2015 14.93 15 14.83 14.97 15,472
03/06/2015 15 15 14.81 14.82 9,955
03/05/2015 15.05 15.12 15.04 15.08 18,293
03/04/2015 15.14 15.14 15.02 15.06 19,551
03/03/2015 15.11 15.14 15.04 15.05 10,886
03/02/2015 15.22 15.22 15 15.06 11,871
02/27/2015 15.09 15.19 15.06 15.17 14,947
02/26/2015 15.15 15.15 15.02 15.09 3,093
02/25/2015 15.03 15.15 15.01 15.15 13,117
02/24/2015 14.99 15.0045 14.99 15 1,379
02/23/2015 14.92 15.01 14.9 14.98 5,467
02/20/2015 14.94 14.95 14.88 14.908 7,540
02/19/2015 14.86 14.94 14.86 14.88 5,193
02/18/2015 14.85 14.92 14.85 14.88 8,192
02/17/2015 15 15.03 14.78 14.85 12,430
02/13/2015 15.03 15.03 15 15 9,728
02/12/2015 15.04 15.0999 15.04 15.06 7,202
02/11/2015 15.112 15.12 15.041 15.041 1,538
02/10/2015 15.2399 15.2399 15.15 15.16 2,564
02/09/2015 15.46 15.46 15.2268 15.2268 8,461
02/06/2015 15.48 15.48 15.35 15.35 2,487
02/05/2015 15.53 15.53 15.44 15.44 1,812
*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?