Historical Stock Prices

(ETF)
BIK 
$25.4
*  
0.16
0.63%
Get BIK Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BIK now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 25.42 25.42 25.3301 25.4 10,823
04/23/2015 25.04 25.32 24.99 25.24 27,132
04/22/2015 25.17 25.33 25.16 25.31 19,477
04/21/2015 25.08 25.17 25.07 25.08 15,446
04/20/2015 24.49 24.67 24.49 24.56 51,178
04/17/2015 24.88 24.88 24.271 24.53 44,903
04/16/2015 25.23 25.47 25.1885 25.38 8,287
04/15/2015 25.03 25.196 25 25.17 10,309
04/14/2015 24.8 24.95 24.69 24.934 17,845
04/13/2015 25.17 25.3146 24.95 25 31,651
04/10/2015 24.61 24.76 24.6 24.76 168,898
04/09/2015 24.69 25.06 24.64 25.06 62,057
04/08/2015 24.19 24.33 24.1 24.3 41,682
04/07/2015 23.42 23.45 23.37 23.395 10,013
04/06/2015 23.17 23.429 23.17 23.37 21,198
04/02/2015 22.9 23.15 22.9 23.14 49,714
04/01/2015 22.72 22.85 22.72 22.79 11,150
03/31/2015 22.41 22.58 22.41 22.49 7,998
03/30/2015 22.27 22.5899 22.27 22.53 29,057
03/27/2015 21.95 21.99 21.91 21.92 34,535
03/26/2015 21.861 21.95 21.82 21.89 7,002
03/25/2015 22.23 22.23 22.0015 22.0084 3,162
03/24/2015 22.3 22.3 22.25 22.272 4,931
03/23/2015 22.31 22.35 22.231 22.34 73,342
03/20/2015 22.28 22.3832 22.23 22.38 9,449
03/19/2015 22.17 22.209 22.07 22.16 5,850
03/18/2015 21.8 22.315 21.8 22.23 145,549
03/17/2015 21.62 21.86 21.59 21.795 15,523
03/16/2015 21.74 21.78 21.68 21.73 30,507
03/13/2015 21.49 21.49 21.3201 21.45 6,726
03/12/2015 21.73 21.8499 21.55 21.58 7,881
03/11/2015 21.43 21.47 21.34 21.43 23,092
03/10/2015 21.61 21.61 21.36 21.43 13,380
03/09/2015 21.98 21.98 21.84 21.84 6,800
03/06/2015 22.09 22.15 21.85 21.91 13,317
03/05/2015 22.3 22.31 22.15 22.24 26,021
03/04/2015 22.33 22.33 22.14 22.32 36,366
03/03/2015 22.68 22.73 22.61 22.61 8,308
03/02/2015 22.94 22.94 22.851 22.9 18,249
02/27/2015 22.97 23.1095 22.95 23.02 8,067
02/26/2015 22.98 22.98 22.91 22.93 13,100
02/25/2015 22.82 22.896 22.798 22.84 8,773
02/24/2015 22.83 22.98 22.728 22.93 30,088
02/23/2015 22.8 22.8 22.61 22.64 18,552
02/20/2015 22.74 22.91 22.7 22.91 10,484
02/19/2015 22.76 22.92 22.73 22.91 3,821
02/18/2015 22.96 22.9753 22.86 22.92 19,190
02/17/2015 22.93 22.9799 22.7212 22.91 31,178
02/13/2015 22.8 22.9 22.8 22.8801 2,890
02/12/2015 22.46 22.68 22.46 22.68 18,096
02/11/2015 22.21 22.34 22.09 22.33 32,525
02/10/2015 22.38 22.41 22.27 22.41 18,703
02/09/2015 22.23 22.35 22.23 22.3 15,865
02/06/2015 22.4 22.5 22.29 22.36 24,183
02/05/2015 22.61 22.78 22.546 22.65 10,598
02/04/2015 22.69 22.85 22.53 22.53 25,222
02/03/2015 22.472 22.61 22.472 22.61 11,234
02/02/2015 22.05 22.19 21.97 22.19 8,240
01/30/2015 22.03 22.1 21.82 21.87 52,724
01/29/2015 22.47 22.52 22.175 22.42 31,304
01/28/2015 22.77 22.77 22.41 22.48 23,630
01/27/2015 22.7 22.92 22.666 22.92 37,078
01/26/2015 23.13 23.215 23.04 23.08 14,967
*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?