Historical Stock Prices

BITA 
$87.83
*  
0.47
0.54%
Get BITA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading BITA now
Exchange: NYSE
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 87.49 89.84 86.64 87.83 1,012,453
08/28/2014 86.66 90.5895 85.58 87.36 2,418,680
08/27/2014 96 96 88.65 89.04 3,553,130
08/26/2014 92.2 98.28 88.55 96.14 4,727,224
08/25/2014 82.92 92 82.55 91.06 3,770,311
08/22/2014 77.37 82.2 77.13 81.71 1,289,042
08/21/2014 78.76 78.98 75.752 77.73 1,878,031
08/20/2014 81.7 83.5 77.25 78.43 2,526,551
08/19/2014 83.61 84.99 78.6 82.23 3,398,702
08/18/2014 79.2 82.63 78.57 82.28 1,781,637
08/15/2014 75.61 79.398 75.29 78.36 2,384,143
08/14/2014 74 75.5 72.4001 75.3 1,141,189
08/13/2014 73.43 74.88 72.33 74.01 1,926,027
08/12/2014 68.85 73.42 68.04 73.07 1,933,178
08/11/2014 64.55 69.04 61.4 68.99 2,229,976
08/08/2014 62.01 62.91 61.36 62.77 1,056,045
08/07/2014 61.54 63.5 60.57 62.09 1,228,072
08/06/2014 58.58 62.23 58.33 60.94 1,153,888
08/05/2014 59.5 60 58 59.05 851,065
08/04/2014 57.03 60.5563 57.02 59.87 1,692,449
08/01/2014 53.78 57.25 53.06 56.83 974,987
07/31/2014 54.74 55.7878 53.97 54.36 1,000,838
07/30/2014 56.75 57.1899 54.73 56.03 876,060
07/29/2014 57.79 57.79 55.86 56.53 656,245
07/28/2014 56.65 58.5 55.54 57.79 551,384
07/25/2014 56.32 57 55.57 56.71 485,100
07/24/2014 57.19 58.23 55.68 56.36 789,969
07/23/2014 55.11 57.045 55 56.71 644,706
07/22/2014 54.48 56.3486 54.24 54.96 733,628
07/21/2014 53.1 54.72 52.16 54.05 692,718
07/18/2014 50.76 53.37 50.69 52.92 615,701
07/17/2014 52.13 52.419 50.32 50.83 683,837
07/16/2014 52.46 53.19 51.63 52.15 517,664
07/15/2014 53.28 54.31 51.6586 51.8 1,296,067
07/14/2014 51.95 53.62 50.75 53.19 1,083,394
07/11/2014 48.06 51.25 48 50.67 1,591,002
07/10/2014 44 48.17 43.165 48.06 685,293
07/09/2014 46 47.21 45.38 46.73 754,114
07/08/2014 49.4 49.4 45.06 46.05 2,472,505
07/07/2014 47.96 49.67 47.5801 49.46 1,185,153
07/03/2014 47.5 48 47 47.97 262,892
07/02/2014 48.39 48.48 46.9 47.33 707,643
07/01/2014 49.11 49.2 46.9 47.68 904,531
06/30/2014 46.35 49.19 46.17 48.7 1,364,625
06/27/2014 46 47.1 46 46.26 413,314
06/26/2014 45 47.5 45 46.24 1,158,540
06/25/2014 44.35 45.4 43.88 45 384,627
06/24/2014 45.38 46.32 43.821 44.4 628,006
06/23/2014 45.5 45.578 44.25 45.01 805,135
06/20/2014 45.56 46.37 44.37 45.8 631,160
06/19/2014 46.26 46.9 45.03 45.33 1,044,492
06/18/2014 45.89 46.04 44.75 45.47 557,456
06/17/2014 43.59 46 43.1039 45.98 1,046,562
06/16/2014 43.93 44.44 42.271 43.58 671,665
06/13/2014 43.6 44.79 42.77 44.27 719,669
06/12/2014 42.8 44.38 42.1612 43.14 755,869
06/11/2014 40.96 42.9 40.83 42.8 600,022
06/10/2014 40.98 41.44 40.29 41.23 489,268
06/09/2014 40.5 41.96 40.4 41.2 913,962
06/06/2014 40.35 41.2 40 40.74 676,810
06/05/2014 36.95 40.6 36.94 40.26 1,550,865
06/04/2014 36.98 38.73 36.98 37.31 1,153,688
06/03/2014 41.94 42 36.71 37.39 3,364,243
06/02/2014 42 43.1292 40.86 42.28 527,585
05/30/2014 44.13 44.42 40.85 41.64 968,460
05/29/2014 45.03 45.03 43.16 44.6 757,979
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?