Historical Stock Prices

BIS 
$19.55
*  
unch
 negative 
unch
Get BIS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 19.56 19.95 18.8801 19.55 624,777
04/16/2014 19.91 20.57 19.4 19.55 1,133,278
04/15/2014 20.53 22.5 20 20.5 1,621,577
04/14/2014 20.21 21.7 19.71 20.94 980,213
04/11/2014 20.4 20.93 19 20.84 1,740,374
04/10/2014 17.78 20.15 17.78 19.82 1,050,523
04/09/2014 19 19.2 17.72 17.8 752,841
04/08/2014 19.14 20.19 18.88 19.32 779,270
04/07/2014 19.68 20 18.44 19.15 1,299,277
04/04/2014 17.75 19.69 17.55 19.401 1,292,446
04/03/2014 17 18.36 16.95 17.97 761,366
04/02/2014 16.77 17.37 16.5 17.06 311,782
04/01/2014 17.33 17.5996 16.57 16.98 615,121
03/31/2014 18.68 18.83 17.81 17.82 477,949
03/28/2014 18.05 19.1 17.54 18.98 584,743
03/27/2014 18.25 19.13 17.5301 18 928,287
03/26/2014 17.22 18.149 16.81 18.14 606,102
03/25/2014 17.34 18.09 16.57 17.52 1,396,332
03/24/2014 16.64 18.45 16.41 17.57 1,799,508
03/21/2014 15.06 16.66 14.81 16.59 879,089
03/20/2014 15.24 15.348 14.92 15.24 192,394
03/19/2014 14.6 15.24 14.55 14.99 222,896
03/18/2014 15.51 15.51 14.68 14.68 361,097
03/17/2014 15.27 15.6299 15 15.5635 345,685
03/14/2014 15.9 16 15.35 15.8 361,809
03/13/2014 14.72 15.8199 14.68 15.655 403,765
03/12/2014 15.46 15.529 14.81 14.84 237,794
03/11/2014 14.96 15.28 14.61 15.17 294,735
03/10/2014 15.29 15.5799 14.94 15.02 274,109
03/07/2014 14.71 15.73 14.54 15.1 850,165
03/06/2014 14.12 15.07 13.93 14.93 570,019
03/05/2014 14.01 14.26 14 14.21 236,056
03/04/2014 14.13 14.24 13.91 13.97 418,526
03/03/2014 15.2 15.24 14.52 14.68 467,425
02/28/2014 13.84 15 13.71 14.64 453,612
02/27/2014 14.17 14.17 13.69 13.79 185,603
02/26/2014 13.7 14.14 13.66 14.03 271,879
02/25/2014 13.68 13.99 13.52 13.75 310,571
02/24/2014 14 14 13.65 13.85 246,104
02/21/2014 14.5 14.5598 13.95 14.22 182,919
02/20/2014 14.98 15.2 14.52 14.521 100,535
02/19/2014 14.85 15.08 14.57 15.04 97,062
02/18/2014 15.38 15.38 14.69 14.75 152,952
02/14/2014 15.22 15.67 15.15 15.49 143,762
02/13/2014 16.15 16.15 15.2401 15.25 162,270
02/12/2014 15.75 15.8 15.4896 15.68 81,218
02/11/2014 16.25 16.43 15.8096 15.9 121,000
02/10/2014 16.8 17.07 16.43 16.43 127,991
02/07/2014 18.203 18.264 17.04 17.04 142,491
02/06/2014 18.25 18.6399 18.07 18.532 69,409
02/05/2014 18.03 19.078 17.89 18.51 145,362
02/04/2014 18.02 18.14 17.66 17.86 95,627
02/03/2014 17.44 18.42 17.0407 18.27 169,307
01/31/2014 17.27 17.4699 16.88 17.26 82,230
01/30/2014 17.13 17.14 16.5 16.69 98,880
01/29/2014 17.86 18.24 17.1301 17.644 96,957
01/28/2014 17.91 18.15 17.49 17.69 75,795
01/27/2014 17.66 19.0799 17.4 18.41 232,382
01/24/2014 16.9 17.66 16.876 17.66 194,830
01/23/2014 16.72 16.94 16.58 16.58 96,897
01/22/2014 16.478 16.76 16.3 16.45 56,955
01/21/2014 17.19 17.21 16.632 16.632 71,791
01/17/2014 17.26 17.34 17 17.306 40,307
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 your brokers before you trade


Want to trade FX?