BIRT

Historical Stock Prices

$4.17
*  
0.03
0.72%
Get BIRT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading BIRT now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 4.18 4.19 4.105 4.17 597,734
09/18/2014 4.05 4.15 3.99 4.14 193,895
09/17/2014 4.03 4.06 3.96 4.02 280,400
09/16/2014 4.07 4.095 4.03 4.04 121,951
09/15/2014 4.13 4.17 4.04 4.06 169,699
09/12/2014 4.21 4.34 4.1 4.11 138,413
09/11/2014 4.2 4.24 4.14 4.21 160,458
09/10/2014 4.12 4.2 4.09 4.2 184,973
09/09/2014 4.32 4.36 4.08 4.11 202,994
09/08/2014 4.34 4.35 4.29 4.32 102,294
09/05/2014 4.29 4.35 4.21 4.34 137,633
09/04/2014 4.46 4.46 4.3 4.32 108,218
09/03/2014 4.51 4.53 4.42 4.45 87,351
09/02/2014 4.43 4.53 4.42 4.5 111,249
08/29/2014 4.45 4.49 4.395 4.44 89,167
08/28/2014 4.45 4.51 4.4 4.44 95,920
08/27/2014 4.49 4.53 4.462 4.48 109,915
08/26/2014 4.54 4.62 4.49 4.51 165,782
08/25/2014 4.61 4.61 4.54 4.54 229,347
08/22/2014 4.54 4.62 4.49 4.61 410,787
08/21/2014 4.51 4.62 4.45 4.54 238,275
08/20/2014 4.5 4.54 4.43 4.53 117,947
08/19/2014 4.45 4.58 4.4266 4.54 213,572
08/18/2014 4.46 4.52 4.44 4.46 245,927
08/15/2014 4.49 4.52 4.3 4.44 233,031
08/14/2014 4.42 4.51 4.36 4.43 151,816
08/13/2014 4.45 4.51 4.4 4.43 230,240
08/12/2014 4.49 4.6 4.36 4.45 157,332
08/11/2014 4.5 4.55 4.49 4.53 183,819
08/08/2014 4.49 4.53 4.41 4.5 250,714
08/07/2014 4.44 4.515 4.28 4.5 249,966
08/06/2014 4.23 4.44 4.23 4.44 322,666
08/05/2014 4.37 4.42 4.26 4.26 336,213
08/04/2014 4.36 4.43 4.32 4.41 319,093
08/01/2014 4.24 4.405 4.24 4.34 443,978
07/31/2014 4.13 4.26 4.13 4.22 311,189
07/30/2014 4.16 4.26 4.13 4.19 100,102
07/29/2014 4.14 4.19 4.04 4.11 200,929
07/28/2014 4.25 4.25 4.13 4.13 112,308
07/25/2014 4.26 4.3 4.19 4.26 183,582
07/24/2014 4.23 4.3 4.12 4.21 140,872
07/23/2014 4.34 4.39 4.22 4.23 166,808
07/22/2014 4.38 4.44 4.34 4.34 90,916
07/21/2014 4.38 4.43 4.33 4.38 50,972
07/18/2014 4.28 4.42 4.28 4.4 117,160
07/17/2014 4.42 4.42 4.25 4.31 290,122
07/16/2014 4.56 4.56 4.44 4.45 163,818
07/15/2014 4.66 4.7 4.51 4.54 177,033
07/14/2014 4.61 4.69 4.57 4.69 121,849
07/11/2014 4.6 4.63 4.53 4.56 79,418
07/10/2014 4.57 4.67 4.54 4.62 217,895
07/09/2014 4.7 4.7 4.63 4.68 123,669
07/08/2014 4.68 4.72 4.585 4.67 179,583
07/07/2014 4.81 4.85 4.67 4.7 147,603
07/03/2014 4.82 4.84 4.8 4.83 52,875
07/02/2014 4.8 4.84 4.8 4.81 104,829
07/01/2014 4.77 4.83 4.73 4.79 274,944
06/30/2014 4.71 4.85 4.7 4.77 258,523
06/27/2014 4.52 4.78 4.52 4.75 1,587,426
06/26/2014 4.66 4.66 4.52 4.52 242,301
06/25/2014 4.52 4.65 4.5 4.64 169,491
06/24/2014 4.53 4.66 4.53 4.56 148,934
06/23/2014 4.6 4.6 4.55 4.59 128,851
06/20/2014 4.66 4.68 4.57 4.61 338,606
06/19/2014 4.65 4.72 4.58 4.65 183,433
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?