Historical Stock Prices

BK 
$40.24
*  
0.40
0.98%
Get BK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BK now
Exchange: NYSE
Industry: Finance
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 40.19 40.51 39.75 40.24 5,947,550
04/28/2016 40.86 41.16 40.57 40.64 5,453,121
04/27/2016 41.06 41.6 40.99 41.28 5,129,043
04/26/2016 40.9 41.275 40.85 41.23 6,006,180
04/25/2016 40.86 41.15 40.6 40.67 6,368,106
04/22/2016 40.58 41.4 40.53 41.06 6,815,436
04/21/2016 40.17 40.95 39.92 40.7 8,406,655
04/20/2016 38.82 39.72 38.82 39.72 7,314,367
04/19/2016 38.38 38.995 38.38 38.84 5,092,300
04/18/2016 37.69 38.3175 37.55 38.31 4,257,718
04/15/2016 38.02 38.27 37.7 37.85 5,289,672
04/14/2016 37.71 38.42 37.512 38.06 4,652,193
04/13/2016 36.44 37.78 36.43 37.78 5,991,504
04/12/2016 36.01 36.33 35.91 36.13 5,531,055
04/11/2016 35.76 36.14 35.64 35.86 4,004,660
04/08/2016 36.05 36.13 35.44 35.49 5,383,423
04/07/2016 36.6 36.74 35.54 35.67 4,909,303
04/06/2016 36.47 37.1 36.4342 36.97 10,732,810
04/05/2016 36.59 36.89 36.39 36.52 6,456,775
04/04/2016 36.92 37.19 36.81 37.04 4,674,730
04/01/2016 36.66 37.01 36.38 36.93 6,374,558
03/31/2016 37 37.34 36.72 36.83 4,752,590
03/30/2016 37.3 37.66 37.06 37.14 5,087,671
03/29/2016 36.94 37.055 36.59 36.97 4,907,780
03/28/2016 37.32 37.52 37.0501 37.34 3,695,000
03/24/2016 37.09 37.3199 36.8 37.28 3,667,468
03/23/2016 37.89 37.94 37.42 37.52 5,096,236
03/22/2016 37.75 38.09 37.56 37.86 4,491,536
03/21/2016 38.2 38.56 37.86 38.13 5,365,525
03/18/2016 37.59 38.31 37.52 38.15 10,530,160
03/17/2016 37.06 37.46 36.7 37.38 8,577,229
03/16/2016 37.37 37.86 36.89 37.17 6,295,805
03/15/2016 37.24 37.5 36.99 37.49 4,303,491
03/14/2016 37.41 37.78 37.22 37.63 4,842,167
03/11/2016 37.33 37.81 37.22 37.75 6,131,118
03/10/2016 37.44 37.56 36.27 36.87 7,147,743
03/09/2016 37.79 37.85 37.0001 37.14 5,889,708
03/08/2016 37.68 37.9 37.21 37.49 6,171,924
03/07/2016 37.67 38.24 37.46 38.17 4,698,514
03/04/2016 37.85 38.43 37.81 38.09 7,569,991
03/03/2016 37.37 37.72 37.2 37.69 5,228,222
03/02/2016 36.69 37.44 36.69 37.42 6,846,270
03/01/2016 35.61 36.83 35.59 36.8 6,981,540
02/29/2016 35.94 36.1 35.38 35.39 7,009,026
02/26/2016 35.59 36.4 35.58 36.12 6,652,619
02/25/2016 34.78 35.35 34.52 35.33 4,677,633
02/24/2016 34.29 34.885 33.82 34.77 5,894,698
02/23/2016 35.29 35.31 34.7 35.06 5,033,193
02/22/2016 35.35 35.69 35.26 35.43 5,184,649
02/19/2016 34.41 35.01 34.33 34.93 7,296,132
02/18/2016 34.96 35.11 34.425 34.54 6,913,772
02/17/2016 35.04 35.35 34.86 34.91 8,377,632
02/16/2016 34.46 34.83 34.18 34.55 8,241,776
02/12/2016 33.42 33.94 33 33.83 9,233,657
02/11/2016 32.31 33.04 32.2 32.74 9,782,556
02/10/2016 34.06 34.27 33.54 33.56 7,721,386
02/09/2016 32.6 33.91 32.42 33.6 6,777,269
02/08/2016 33.69 33.82 32.81 33.3 9,439,829
02/05/2016 35 35.37 34.325 34.46 5,552,314
02/04/2016 34.27 35.21 34.15 34.95 6,187,893
02/03/2016 34.55 34.59 33.16 34.34 8,497,195
02/02/2016 34.96 35.12 34.06 34.29 8,421,155
02/01/2016 35.86 36.05 35.23 35.5 6,557,164
01/29/2016 35.58 36.23 35.43 36.22 7,699,957
01/28/2016 35.75 35.98 34.99 35.37 7,180,957
01/27/2016 35.41 36.38 35.16 35.43 7,109,916
01/26/2016 34.75 35.73 34.75 35.56 7,427,686
01/25/2016 35.02 35.2 34.56 34.67 8,924,331
01/22/2016 34.82 35.4 34.64 35.15 9,117,392
01/21/2016 35.71 36 34.24 34.31 12,502,370
01/20/2016 34.89 35.9001 34.75 35.47 12,983,390
01/19/2016 36.38 36.49 35.72 35.93 8,179,018
01/15/2016 35.61 36.2 35.34 35.78 7,428,188
01/14/2016 36.74 37.41 36.1 37.07 7,337,031
01/13/2016 38.01 38.1 36.27 36.46 8,946,461
01/12/2016 38 38.1 37.16 37.72 6,445,223
01/11/2016 37.65 37.73 36.955 37.42 5,688,304
01/08/2016 38.2 38.3 37.07 37.15 6,970,729
01/07/2016 38.14 38.62 37.73 37.84 8,238,252
01/06/2016 39.15 39.23 38.685 38.82 7,073,900
01/05/2016 39.94 40.24 39.59 39.82 6,996,683
01/04/2016 40.29 40.29 39.4776 39.97 7,519,475
12/31/2015 40.97 41.81 40.9 41.22 6,392,890
12/30/2015 41.59 41.79 41.27 41.28 2,307,986
12/29/2015 41.46 42.02 41.33 41.72 3,537,597
12/28/2015 41 41.23 40.825 41.14 2,813,717
12/24/2015 41.34 41.43 41.1 41.23 2,485,562
12/23/2015 41.24 41.38 41.05 41.35 5,577,008
12/22/2015 40.92 41.03 40.41 40.99 10,428,700
12/21/2015 40.55 40.75 40.15 40.59 3,485,382
12/18/2015 40.87 41.03 40.2 40.22 9,823,227
12/17/2015 42.67 42.78 41.26 41.26 7,513,470
12/16/2015 42.46 42.95 42.03 42.7 10,555,080
12/15/2015 40.99 42.21 40.99 42.04 8,131,838
12/14/2015 40.93 41.27 40.02 40.39 13,528,110
12/11/2015 41.66 41.82 40.51 40.77 11,148,550
12/10/2015 42.42 42.74 42.04 42.27 8,693,996
12/09/2015 42.88 43.295 42.17 42.4 10,943,770
12/08/2015 43.18 43.46 43 43.15 8,365,273
12/07/2015 43.95 44.1 43.35 43.59 4,146,206
12/04/2015 43.21 44.22 43.11 44.06 8,236,219
12/03/2015 43.67 43.8099 42.83 42.98 5,661,584
12/02/2015 44.08 44.16 43.42 43.49 5,010,431
12/01/2015 44.05 44.27 43.6538 43.91 5,710,268
11/30/2015 43.92 44.49 43.76 43.84 6,403,257
11/27/2015 43.87 44 43.75 43.88 1,530,999
11/25/2015 43.83 43.97 43.61 43.93 4,428,458
11/24/2015 43.25 43.86 43.13 43.68 5,456,707
11/23/2015 43.81 43.98 43.6 43.67 5,258,427
11/20/2015 44.025 44.025 43.66 43.74 4,506,181
11/19/2015 43.97 44.02 43.66 43.83 4,400,483
11/18/2015 42.97 44.085 42.91 44 7,093,818
11/17/2015 43.13 43.44 42.81 42.91 3,969,097
11/16/2015 42.57 42.94 42.34 42.93 5,529,637
11/13/2015 42.98 43.29 42.55 42.67 4,041,281
11/12/2015 43.51 43.67 43.17 43.18 4,237,700
11/11/2015 43.89 44.09 43.64 43.84 5,621,348
11/10/2015 43.62 43.99 43.325 43.63 4,792,843
11/09/2015 44.32 44.34 43.51 43.67 5,187,325
11/06/2015 44.15 44.73 43.84 44.19 6,391,304
11/05/2015 42.73 43.43 42.41 43.29 6,229,946
11/04/2015 42.66 42.91 42.49 42.59 4,036,118
11/03/2015 42.09 42.87 41.96 42.65 6,070,043
11/02/2015 41.87 42.36 41.65 42.25 5,748,644
10/30/2015 42.46 42.67 41.62 41.65 8,758,881
10/29/2015 42.89 43.16 42.36 42.45 5,229,517
10/28/2015 41.83 43.17 41.75 43.07 7,998,136
10/27/2015 41.56 41.74 41.3 41.71 5,692,782
10/26/2015 42.17 42.4 41.86 41.89 5,035,170
10/23/2015 42.13 42.41 41.77 42.25 5,813,727
10/22/2015 41.08 41.96 40.99 41.65 8,893,742
10/21/2015 41.37 41.73 40.81 40.84 8,385,701
10/20/2015 41 41.625 40.8 41.25 8,589,650
10/19/2015 39.99 40.54 39.99 40.17 5,222,789
10/16/2015 40.73 40.86 40.17 40.49 5,705,293
10/15/2015 39.69 40.505 39.54 40.48 3,902,584
10/14/2015 39.67 39.6704 39.18 39.26 5,390,600
10/13/2015 40.15 40.4 39.79 39.84 4,179,189
10/12/2015 40.36 40.6 40.23 40.46 2,954,067
10/09/2015 40.81 40.91 40.175 40.45 4,191,034
10/08/2015 40.35 40.88 40.21 40.87 4,107,764
10/07/2015 40.34 40.6 40.09 40.55 5,122,878
10/06/2015 39.95 40.26 39.66 39.96 4,264,365
10/05/2015 39.54 40.25 39.4 40.15 5,419,780
10/02/2015 38.19 39.18 37.48 39.17 7,653,487
10/01/2015 39.1 39.41 38.75 39.36 5,580,484
09/30/2015 39.04 39.19 38.68 39.15 6,191,535
09/29/2015 38.24 38.51 37.87 38.44 4,891,044
09/28/2015 39.17 39.35 38.14 38.2 6,946,810
09/25/2015 39.18 39.74 38.7 39.6 7,025,293
09/24/2015 38.36 38.6599 38.14 38.52 4,719,174
09/23/2015 38.8 38.96 38.46 38.82 3,731,307
09/22/2015 38.74 39.115 38.4 38.85 5,799,613
09/21/2015 39.2 39.54 39 39.43 3,907,144
09/18/2015 39.21 39.28 38.68 38.86 10,558,040
09/17/2015 40.83 41.12 39.68 39.81 7,669,568
09/16/2015 40 40.32 39.64 40.23 4,170,899
09/15/2015 39.68 40.22 39.45 40.06 5,256,656
09/14/2015 39.5 39.665 39.22 39.56 4,325,506
09/11/2015 39.04 39.57 38.755 39.56 4,587,227
09/10/2015 38.77 39.595 38.65 39.33 5,702,356
09/09/2015 39.98 40.27 38.88 38.98 5,768,584
09/08/2015 39.3 39.38 38.69 39.32 6,037,405
09/04/2015 38.8 38.9 38.31 38.49 6,373,533
09/03/2015 39.21 39.82 39.09 39.28 8,182,652
09/02/2015 38.99 39.05 38.43 39.02 6,513,198
09/01/2015 38.81 39.1 38.1 38.34 8,356,442
08/31/2015 40.35 40.38 39.69 39.8 6,708,599
08/28/2015 40.56 40.8 40.18 40.67 4,827,039
08/27/2015 39.93 40.82 39.84 40.8 8,058,237
08/26/2015 38.87 39.67 37.985 39.47 9,416,465
08/25/2015 40.04 40.12 37.75 37.78 10,885,370
08/24/2015 38.58 40.3 36.46 38.64 12,295,510
08/21/2015 42.42 42.53 41.42 41.45 9,400,313
08/20/2015 43.7 43.81 42.74 42.8 9,842,449
08/19/2015 44.06 44.46 44.03 44.18 9,362,872
08/18/2015 43.005 44.36 43.005 44.35 7,422,257
08/17/2015 43.91 44.16 43.67 44.06 3,539,469
08/14/2015 43.77 44.09 43.75 44.07 3,613,203
08/13/2015 44.01 44.14 43.715 43.87 3,330,753
08/12/2015 44.28 44.28 43.1 43.9 8,539,505
08/11/2015 44.97 45.06 44.56 44.67 5,775,803
08/10/2015 45 45.45 44.97 45.26 5,269,124
08/07/2015 44.23 44.79 44.11 44.75 6,215,174
08/06/2015 44.44 44.775 44.17 44.28 4,410,921
08/05/2015 44.4 45.14 44.27 44.4 6,670,021
08/04/2015 43.54 44.08 43.4 43.89 4,670,039
08/03/2015 43.41 43.64 43.08 43.4 4,590,057
07/31/2015 43.95 43.95 43.33 43.4 4,636,221
07/30/2015 43.61 43.97 43.57 43.93 4,726,485
07/29/2015 43.61 43.94 43.43 43.78 5,555,142
07/28/2015 43.51 43.65 43.16 43.59 5,434,361
07/27/2015 43.41 43.45 42.721 43.26 6,115,899
07/24/2015 44.13 44.37 43.68 43.72 4,928,946
07/23/2015 44.8 44.99 44.38 44.47 4,653,832
07/22/2015 44.31 44.74 44.15 44.73 7,122,559
07/21/2015 43.58 44.18 43.5 44.15 9,801,777
07/20/2015 42.98 43.09 42.77 42.98 5,732,095
07/17/2015 42.92 43.055 42.62 42.82 3,223,480
07/16/2015 43.08 43.12 42.86 43.07 3,206,339
07/15/2015 42.6 42.82 42.46 42.67 3,187,725
07/14/2015 42.19 42.56 42.06 42.53 3,454,127
07/13/2015 41.85 42.5 41.83 42.38 7,204,739
07/10/2015 41.49 41.81 41.38 41.71 4,770,960
07/09/2015 41.03 41.3 40.83 40.99 5,244,194
07/08/2015 41.21 41.29 40.525 40.54 4,696,231
07/07/2015 41.53 41.75 40.765 41.54 4,661,087
07/06/2015 41.32 41.62 41.21 41.55 5,207,576
07/02/2015 42.16 42.29 41.59 41.79 4,580,058
07/01/2015 42.54 42.55 42.045 42.18 5,146,687
06/30/2015 42.33 42.48 41.8 41.97 6,406,165
06/29/2015 42.5 42.61 41.75 41.79 5,075,438
06/26/2015 43.01 43.2 42.82 42.98 6,485,337
06/25/2015 43.41 43.46 42.85 42.85 3,047,941
06/24/2015 43.48 43.71 43.255 43.29 3,788,183
06/23/2015 43.66 43.775 43.49 43.66 4,676,681
06/22/2015 43.53 43.68 43.36 43.47 4,721,957
06/19/2015 43.17 43.33 43.1 43.12 9,539,484
06/18/2015 43.3 43.36 42.97 43.27 8,736,915
06/17/2015 43.37 43.47 43.04 43.15 6,824,343
06/16/2015 43.15 43.37 43.09 43.2 8,233,848
06/15/2015 43.26 43.37 43.02 43.29 7,393,229
06/12/2015 43.82 43.89 43.55 43.68 5,853,747
06/11/2015 43.73 44.03 43.68 43.88 5,825,910
06/10/2015 43.65 43.99 43.54 43.74 9,921,798
06/09/2015 43.34 43.56 43.19 43.4 3,520,176
06/08/2015 43.31 43.76 43.26 43.34 5,810,290
06/05/2015 43.75 43.87 42.93 43.36 7,996,344
06/04/2015 42.82 43.37 42.82 42.96 8,572,474
06/03/2015 42.9 43.63 42.83 43.41 5,037,432
06/02/2015 42.87 42.95 42.63 42.9 7,886,752
06/01/2015 43.49 43.56 42.865 42.92 12,563,570
05/29/2015 43.86 43.86 43.36 43.36 7,481,533
05/28/2015 43.81 43.99 43.565 43.95 5,545,198
05/27/2015 43.63 44.095 43.38 43.88 5,596,093
05/26/2015 43.47 43.58 43.12 43.46 6,258,263
05/22/2015 43.6 43.66 43.45 43.47 2,995,502
05/21/2015 43.39 43.77 43.3501 43.64 4,208,920
05/20/2015 43.51 43.84 43.37 43.62 4,134,789
05/19/2015 43.61 43.73 43.38 43.54 7,493,356
05/18/2015 43.12 43.56 43.01 43.47 6,825,371
05/15/2015 43.39 43.46 42.92 43.09 5,656,205
05/14/2015 43.47 43.48 43.19 43.37 4,573,761
05/13/2015 43.09 43.41 43.05 43.27 4,396,540
05/12/2015 42.99 43.32 42.85 43.18 3,880,113
05/11/2015 43.5 43.67 43.24 43.25 6,139,109
05/08/2015 43.58 43.64 43.29 43.41 6,755,902
05/07/2015 42.9 43.445 42.77 43.31 6,132,978
05/06/2015 43.04 43.25 42.645 42.94 5,212,556
05/05/2015 43.09 43.64 42.88 42.9 7,238,790
05/04/2015 42.77 43.345 42.7 43.28 3,983,436
05/01/2015 42.61 42.76 42.2 42.74 6,102,252
04/30/2015 42.63 42.86 42.19 42.34 4,647,875
04/29/2015 42.38 43.11 42.38 42.86 6,322,475
*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?