Historical Stock Prices

BIREF 
$6.73
*  
0.02
0.30 %
Get BIREF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BIREF now


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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 6.5 6.73 6.5 6.73 17,941
05/21/2015 6.48 6.76 6.48 6.71 4,950
05/20/2015 6.51 6.515 6.3772 6.4 3,360
05/19/2015 6.706 6.706 6.3 6.3 27,446
05/18/2015 6.71 6.71 6.71 6.71 1,000
05/15/2015 6.7 6.788 6.7 6.71 16,850
05/14/2015 7.19 7.25 6.73 6.73 3,675
05/13/2015 6.7993 6.89 6.7993 6.89 13,290
05/12/2015 6.97 7.128 6.8167 6.817 33,615
05/11/2015 6.78 6.81 6.717 6.75 16,240
05/08/2015 6.4812 6.89 6.4729 6.89 13,270
05/07/2015 6.84 6.869 6.37 6.37 13,320
05/06/2015 7.13 7.21 6.82 6.86 40,578
05/05/2015 7.7 7.7188 7.3305 7.377 38,781
05/04/2015 7.4 7.56 7.4 7.54 13,294
05/01/2015 7.1 7.39 7.1 7.39 12,890
04/30/2015 6.98 7.1312 6.81 7.12 40,362
04/29/2015 6.9 7.175 6.9 7.08 49,411
04/28/2015 6.73 6.91 6.73 6.81 36,918
04/27/2015 6.64 6.71 6.63 6.67 59,951
04/24/2015 6.582 6.66 6.582 6.65 19,780
04/23/2015 6.44 6.7999 6.44 6.75 4,080
04/22/2015 6.52 6.544 6.44 6.45 24,380
04/21/2015 6.48 6.526 6.4466 6.49 23,780
04/20/2015 6.59 6.74 6.56 6.57 24,651
04/17/2015 6.497 6.6258 6.477 6.56 27,180
04/16/2015 6.32 6.7592 6.28 6.55 26,154
04/15/2015 5.7944 6.3 5.7944 6.2912 75,485
04/14/2015 5.822 5.83 5.75 5.75 8,676
04/13/2015 5.74 5.756 5.62 5.62 7,900
04/10/2015 5.772 5.804 5.58 5.64 9,499
04/09/2015 5.805 5.813 5.7401 5.76 3,439
04/08/2015 5.89 5.89 5.65 5.774 20,001
04/07/2015 5.775 6.0447 5.775 5.93 9,885
04/06/2015 5.5113 5.64 5.5113 5.595 7,050
04/02/2015 5.28 5.4662 5.28 5.44 5,163
04/01/2015 5.4 5.4 5.25 5.3596 4,914
03/31/2015 5.3027 5.382 5.2914 5.378 8,035
03/30/2015 5.46 5.524 5.343 5.35 21,822
03/27/2015 5.468 5.55 5.3599 5.48 131,526
03/26/2015 5.51 5.58 5.41 5.54 146,150
03/25/2015 5.335 5.43 5.31 5.41 35,970
03/24/2015 5.249 5.26 5.16 5.236 186,263
03/23/2015 5.3435 5.5 5.3435 5.36 16,519
03/20/2015 5.269 5.4 5.21 5.234 38,021
03/19/2015 5.36 5.52 5.097 5.1 109,580
03/18/2015 4.998 5.544 4.945 5.5241 87,156
03/17/2015 4.749 5.07 4.737 5.0516 61,500
03/16/2015 4.77 4.79 4.7 4.79 61,354
03/13/2015 4.92 4.92 4.73 4.837 43,344
03/12/2015 4.9425 4.96 4.9057 4.9057 10,727
03/11/2015 4.95 4.99 4.937 4.979 16,800
03/10/2015 5.01 5.0513 4.95 4.95 35,500
03/09/2015 5.31 5.33 5.02 5.046 32,542
03/06/2015 5.55 5.55 5.351 5.4 11,500
03/05/2015 5.553 5.59 5.55 5.582 10,549
03/04/2015 5.53 5.64 5.38 5.64 18,525
03/03/2015 5.47 5.5509 5.458 5.53 27,823
03/02/2015 5.5275 5.56 5.3482 5.42 31,880
02/27/2015 5.85 5.85 5.49 5.505 53,745
02/26/2015 6.03 6.126 5.64 5.64 40,295
02/25/2015 6.198 6.2055 6.099 6.1233 19,394
02/24/2015 5.729 6.0027 5.729 5.9625 150,468
02/23/2015 5.78 5.8283 5.64 5.71 27,231
*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?