Historical Stock Prices

BIF 
$8.44
*  
0.03
0.35%
Get BIF Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BIF 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 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 8.46 8.5 8.41 8.44 42,578
07/01/2015 8.45 8.5 8.4148 8.47 114,275
06/30/2015 8.46 8.46 8.3901 8.44 111,511
06/29/2015 8.55 8.62 8.35 8.42 237,859
06/26/2015 8.61 8.641 8.56 8.61 47,823
06/25/2015 8.66 8.7 8.63 8.63 57,824
06/24/2015 8.8 8.8 8.65 8.68 79,318
06/23/2015 8.73 8.77 8.714 8.77 158,251
06/22/2015 8.61 8.75 8.61 8.7 204,585
06/19/2015 8.61 8.64 8.53 8.6 45,577
06/18/2015 8.55 8.64 8.55 8.64 98,506
06/17/2015 8.578 8.59 8.535 8.57 74,058
06/16/2015 8.56 8.58 8.52 8.57 138,178
06/15/2015 8.53 8.59 8.5 8.59 38,978
06/12/2015 8.57 8.5999 8.5498 8.59 110,919
06/11/2015 8.63 8.6645 8.62 8.63 161,500
06/10/2015 8.56 8.67 8.56 8.64 121,660
06/09/2015 8.62 8.62 8.5388 8.56 135,591
06/08/2015 8.63 8.651 8.59 8.5999 116,524
06/05/2015 8.72 8.73 8.64 8.66 71,259
06/04/2015 8.78 8.79 8.7 8.72 170,801
06/03/2015 8.73 8.81 8.71 8.77 144,740
06/02/2015 8.73 8.76 8.7115 8.74 354,783
06/01/2015 8.75 8.79 8.71 8.77 93,397
05/29/2015 8.77 8.77 8.73 8.76 111,896
05/28/2015 8.83 8.84 8.8 8.8 83,532
05/27/2015 8.76 8.87 8.76 8.87 547,209
05/26/2015 8.89 8.89 8.73 8.78 413,213
05/22/2015 8.85 8.91 8.79 8.91 232,929
05/21/2015 8.79 8.87 8.7801 8.84 235,257
05/20/2015 8.74 8.8068 8.74 8.8068 98,068
05/19/2015 8.76 8.79 8.75 8.75 50,986
05/18/2015 8.75 8.79 8.73 8.79 60,875
05/15/2015 8.73 8.8 8.72 8.7548 44,288
05/14/2015 8.7 8.75 8.7 8.74 162,236
05/13/2015 8.7 8.73 8.68 8.69 84,249
05/12/2015 8.67 8.71 8.64 8.68 106,050
05/11/2015 8.73 8.7499 8.7 8.72 74,930
05/08/2015 8.7 8.73 8.69 8.7116 161,678
05/07/2015 8.6 8.68 8.6 8.6517 92,946
05/06/2015 8.65 8.6901 8.62 8.65 215,506
05/05/2015 8.69 8.69 8.65 8.67 218,771
05/04/2015 8.64 8.69 8.6395 8.67 244,914
05/01/2015 8.55 8.64 8.55 8.63 381,032
04/30/2015 8.59 8.59 8.49 8.53 98,489
04/29/2015 8.6 8.6 8.56 8.579 48,155
04/28/2015 8.6 8.62 8.57 8.61 168,136
04/27/2015 8.63 8.64 8.58 8.59 79,822
04/24/2015 8.63 8.63 8.6 8.63 34,909
04/23/2015 8.63 8.64 8.58 8.64 99,573
04/22/2015 8.6 8.64 8.59 8.61 38,892
04/21/2015 8.58 8.6 8.53 8.59 90,050
04/20/2015 8.54 8.611 8.54 8.58 124,153
04/17/2015 8.59 8.59 8.4626 8.48 89,771
04/16/2015 8.64 8.64 8.59 8.6 56,724
04/15/2015 8.63 8.68 8.6 8.631 90,288
04/14/2015 8.65 8.65 8.58 8.61 81,441
04/13/2015 8.62 8.67 8.61 8.62 64,320
04/10/2015 8.65 8.69 8.636 8.67 168,474
04/09/2015 8.58 8.69 8.55 8.69 235,679
04/08/2015 8.51 8.61 8.5 8.6 141,877
04/07/2015 8.55 8.574 8.5 8.53 165,902
04/06/2015 8.44 8.57 8.44 8.55 102,456
*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?