Historical Stock Prices

BIS 
$29.9
*  
0.17
0.57%
Get BIS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BIS now
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

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 30.08 30.18 29.69 29.9 222,313
05/21/2015 30.02 30.34 29.71 30.07 263,466
05/20/2015 30.32 31.0999 29.65 30 423,353
05/19/2015 30.5 30.88 30.3 30.53 313,668
05/18/2015 31.73 31.73 30.5 30.62 332,121
05/15/2015 31.3 31.75 31.11 31.35 369,333
05/14/2015 31.85 32.83 31.4 31.42 458,072
05/13/2015 31.84 32.59 31.442 32.25 375,887
05/12/2015 32.47 33.1999 31.92 32.14 623,049
05/11/2015 31.85 32.3025 31.531 32.06 337,879
05/08/2015 32.83 32.83 31.75 32.1199 717,863
05/07/2015 33.95 34.7699 33.45 33.64 482,111
05/06/2015 34.19 35.11 33.58 34.23 937,262
05/05/2015 33.77 35.05 33.59 34.89 754,696
05/04/2015 33.49 33.669 32.38 33.52 578,941
05/01/2015 34.81 34.97 33.64 33.81 592,692
04/30/2015 34.3 36.52 33.6 35.91 1,296,368
04/29/2015 34.25 34.53 32.937 33.78 660,484
04/28/2015 32.99 34.93 32.2601 33.81 1,367,146
04/27/2015 30.3 33.22 30.23 33.03 1,006,116
04/24/2015 30.14 30.65 29.87 30.5 255,898
04/23/2015 30.59 30.85 29.75 29.85 383,299
04/22/2015 30 30.8234 29.85 30.54 382,725
04/21/2015 31.02 31.23 30.24 30.39 695,952
04/20/2015 31.44 32.2417 31.3 31.61 332,958
04/17/2015 31.62 32.4 31.2 31.87 616,181
04/16/2015 31.14 31.3899 30.77 31 176,507
04/15/2015 31.36 31.948 30.88 31.09 344,645
04/14/2015 31.57 32.28 31.24 31.73 357,836
04/13/2015 31.53 31.7 30.91 31.57 218,952
04/10/2015 32.21 32.5693 31.55 31.65 322,746
04/09/2015 32.68 33.2899 32.03 32.44 361,440
04/08/2015 34.46 34.5133 32.39 32.7 603,166
04/07/2015 35.4 35.4 33.72 34.74 432,048
04/06/2015 35.75 35.8299 34.68 35.41 408,857
04/02/2015 35.01 35.7299 34.89 35.22 305,339
04/01/2015 34.57 36.4 34.51 35.07 879,970
03/31/2015 33.54 34.5 33.25 34.5 528,930
03/30/2015 32.67 33.73 32.65 32.99 510,250
03/27/2015 35.03 35.03 33.36 33.79 738,883
03/26/2015 36.04 36.53 34.239 35.16 1,657,642
03/25/2015 32.3 35.1 31.8101 34.74 1,527,270
03/24/2015 32.04 32.43 31.14 32.39 869,002
03/23/2015 31.53 32.3042 31.25 31.94 993,015
03/20/2015 29.18 31.1099 29.18 30.64 1,042,646
03/19/2015 31.85 31.85 30.71 30.81 350,307
03/18/2015 32.73 33.113 31.63 32.08 222,699
03/17/2015 33.08 33.305 32.381 32.42 259,570
03/16/2015 34 34.14 32.87 32.91 218,492
03/13/2015 34.62 35.17 33.7501 34.55 255,245
03/12/2015 35 35.439 34.64 34.67 190,756
03/11/2015 35.07 35.82 34.845 35.16 253,858
03/10/2015 35.85 36.22 34.56 35.33 350,708
03/09/2015 35.23 35.948 34.97 35.05 227,601
03/06/2015 34.36 35.35 34.2913 35.17 348,517
03/05/2015 34.95 34.95 33.86 34.13 506,660
03/04/2015 36.56 37.05 35.36 35.76 306,148
03/03/2015 35.93 37.06 35.9182 36.18 218,046
03/02/2015 36.53 36.53 35.779 35.87 149,431
02/27/2015 36 36.61 35.6501 36.39 150,116
02/26/2015 35.94 36.8999 35.651 35.73 202,485
02/25/2015 36.99 37.5 35.53 35.97 302,867
02/24/2015 36.2 37.4 36.2 36.89 219,379
02/23/2015 36.4 36.62 35.52 36.3506 231,366
*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?