Home > Quotes > BK > Historical Prices

Historical Stock Prices

BK 
$29.51
*  
0.13
  negative  
0.44%
Get BK Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 29.43 29.53 29.24 29.51 6,447,381
05/23/2013 29.43 29.82 29.3 29.64 4,427,209
05/22/2013 30.11 30.52 29.665 29.78 6,735,760
05/21/2013 30.41 30.6 30.0404 30.09 5,835,526
05/20/2013 30.4 30.64 30.31 30.41 4,487,047
05/17/2013 29.93 30.56 29.93 30.44 4,725,845
05/16/2013 30.03 30.26 29.74 29.86 5,211,712
05/15/2013 29.9 30.3 29.71 30.21 5,947,165
05/14/2013 28.85 30 28.79 29.95 8,576,716
05/13/2013 28.22 28.97 28.15 28.82 6,582,491
05/10/2013 28.2 28.31 28.1 28.29 4,998,298
05/09/2013 28.39 28.47 28.17 28.18 4,233,140
05/08/2013 28.38 28.42 28.1 28.39 5,381,501
05/07/2013 28.31 28.47 28.08 28.41 3,209,023
05/06/2013 28.37 28.575 28.145 28.2 5,561,021
05/03/2013 28.28 28.5 28.23 28.38 4,614,904
05/02/2013 27.81 28.16 27.73 27.94 4,498,388
05/01/2013 28.13 28.22 27.62 27.7 5,966,154
04/30/2013 28.12 28.3 27.892 28.22 4,424,526
04/29/2013 27.79 28.145 27.79 28.08 4,006,739
04/26/2013 27.74 27.95 27.63 27.89 4,628,507
04/25/2013 27.83 28.0733 27.69 27.78 5,174,027
04/24/2013 27.61 27.92 27.55 27.85 5,652,523
04/23/2013 27.37 27.585 27.16 27.54 7,342,947
04/22/2013 27.03 27.28 26.79 27.15 6,208,808
04/19/2013 26.87 27.01 26.635 26.99 9,329,141
04/18/2013 27.28 27.375 26.635 26.7 7,224,025
04/17/2013 27.09 27.45 26.76 27.19 9,781,220
04/16/2013 27.6 27.825 27.33 27.76 6,656,721
04/15/2013 28.35 28.36 27.32 27.33 6,901,088
04/12/2013 28.37 28.695 28.36 28.45 3,960,668
04/11/2013 28.66 29.02 28.43 28.65 5,491,189
04/10/2013 27.78 28.64 27.78 28.62 5,888,034
04/09/2013 27.58 27.88 27.45 27.71 3,767,239
04/08/2013 27.33 27.53 27.15 27.5 3,902,524
04/05/2013 27.02 27.41 26.85 27.36 4,524,657
04/04/2013 27.49 27.745 27.39 27.47 6,988,879
04/03/2013 28.19 28.19 27.38 27.43 6,493,536
04/02/2013 27.93 28.14 27.9 28.12 3,906,690
04/01/2013 27.91 28.23 27.693 27.87 4,327,933
03/28/2013 27.92 28.07 27.76 27.99 4,985,229
03/27/2013 28.12 28.12 27.77 27.9 5,716,304
03/26/2013 28.3 28.48 28.205 28.31 3,729,007
03/25/2013 28.32 28.48 28.08 28.19 4,117,873
03/22/2013 27.96 28.38 27.94 28.27 4,357,612
03/21/2013 28.1 28.225 27.81 27.85 3,528,263
03/20/2013 28.4 28.63 28.15 28.26 5,981,560
03/19/2013 28.47 28.62 28.07 28.21 5,373,757
03/18/2013 28.29 28.48 28.27 28.36 6,457,571
03/15/2013 28.86 29.07 28.52 28.85 11,056,530
03/14/2013 28.92 29.125 28.82 28.99 4,715,355
03/13/2013 28.63 28.97 28.57 28.87 4,211,904
03/12/2013 28.56 28.715 28.49 28.61 3,926,080
03/11/2013 28.4 28.71 28.18 28.63 3,581,124
03/08/2013 28.22 28.65 28.18 28.52 5,928,058
03/07/2013 27.82 28.08 27.77 28.01 5,108,374
03/06/2013 28.03 28.2 27.73 27.75 6,377,933
03/05/2013 27.82 28.01 27.74 27.84 4,400,990
03/04/2013 27.16 27.59 27.09 27.58 3,704,435
03/01/2013 26.99 27.35 26.74 27.2 5,713,141
02/28/2013 27.4 27.5 27.12 27.14 7,027,014
02/27/2013 27.03 27.46 26.9001 27.4 4,790,832
02/26/2013 26.98 27.12 26.67 27.07 5,813,117
02/25/2013 27.8 27.88 26.82 26.82 5,875,738
02/22/2013 27.58 27.66 27.415 27.63 4,117,222
02/21/2013 27.84 27.86 27.2 27.32 4,828,252
02/20/2013 28.2 28.2556 27.82 27.86 4,998,870
02/19/2013 28.1 28.255 27.96 28.24 5,143,728
02/15/2013 28.16 28.36 27.8 27.99 5,957,227
02/14/2013 28.1 28.2108 28.03 28.1 4,819,320
02/13/2013 27.96 28.45 27.93 28.17 7,495,006
02/12/2013 27.76 28 27.65 27.9 5,801,687
02/11/2013 27.83 27.94 27.6 27.93 4,291,644
02/08/2013 27.8 28 27.755 27.9 6,185,855
02/07/2013 27.67 27.855 27.5 27.81 7,344,238
02/06/2013 27.21 27.65 27.1 27.65 5,456,236
02/05/2013 27.26 27.5 27.16 27.39 5,645,477
02/04/2013 27.06 27.35 27 27.19 6,636,102
02/01/2013 27.31 27.67 27.2 27.35 5,357,032
01/31/2013 27.2 27.325 27.08 27.16 5,718,314
01/30/2013 27.15 27.445 27.03 27.31 4,757,736
01/29/2013 26.92 27.28 26.89 27.28 5,888,001
01/28/2013 27.15 27.255 26.835 27.09 8,052,619
01/25/2013 27.07 27.185 26.85 27.08 5,308,746
01/24/2013 26.81 27.12 26.8 27.01 6,878,801
01/23/2013 26.81 27 26.755 26.93 7,357,951
01/22/2013 26.43 27 26.43 26.98 8,868,499
01/18/2013 26.4 26.57 26.105 26.53 9,712,364
01/17/2013 25.82 26.58 25.72 26.44 9,633,284
01/16/2013 25.79 26.2 25.62 26.04 12,347,580
01/15/2013 26.63 26.895 26.58 26.78 8,425,678
01/14/2013 26.67 26.79 26.475 26.72 4,898,790
01/11/2013 26.73 26.8 26.42 26.78 5,467,183
01/10/2013 26.88 27 26.65 26.83 9,804,023
01/09/2013 26.64 26.92 26.47 26.61 5,192,435
01/08/2013 26.8 26.81 26.38 26.52 4,755,915
01/07/2013 26.69 26.91 26.3 26.89 6,789,113
01/04/2013 26.43 27.32 26.27 27.29 9,072,667
01/03/2013 26.86 26.86 26.409 26.58 6,791,046
01/02/2013 26.25 26.89 26.13 26.88 9,267,049
12/31/2012 25.3 25.73 25.26 25.7 5,884,596
12/28/2012 25.43 25.64 25.31 25.42 3,934,013
12/27/2012 25.67 25.77 25.2 25.65 5,250,488
12/26/2012 25.8 25.93 25.61 25.62 5,029,532
12/24/2012 25.8 26.05 25.71 25.74 2,335,273
12/21/2012 25.9 26.1 25.65 25.8 10,591,590
12/20/2012 25.91 26.25 25.87 26.2 6,224,548
12/19/2012 26.07 26.17 25.8 25.87 7,501,450
12/18/2012 25.43 26.04 25.35 26.02 9,579,212
12/17/2012 24.87 25.42 24.82 25.4 7,232,089
12/14/2012 24.62 24.8 24.6 24.72 5,882,407
12/13/2012 24.52 24.8 24.49 24.75 6,304,478
12/12/2012 24.61 24.9 24.515 24.53 5,794,635
12/11/2012 24.4 24.65 24.28 24.49 5,368,656
12/10/2012 24.21 24.37 24.09 24.29 4,293,309
12/07/2012 23.89 24.23 23.85 24.22 7,410,779
12/06/2012 23.73 23.87 23.59 23.74 5,378,991
12/05/2012 23.59 23.83 23.26 23.74 9,939,347
12/04/2012 24.12 24.13 23.62 23.76 5,621,352
12/03/2012 24.07 24.23 24 24.03 6,324,972
11/30/2012 24.2 24.22 23.85 23.94 5,947,990
11/29/2012 24.34 24.41 24.1 24.24 3,588,627
11/28/2012 23.88 24.19 23.725 24.19 6,387,333
11/27/2012 24.42 24.46 24.02 24.06 6,375,627
11/26/2012 24.26 24.44 24.08 24.42 5,761,651
11/23/2012 24.24 24.43 24.11 24.43 2,448,757
11/21/2012 24.1 24.11 23.85 24.04 3,813,218
11/20/2012 23.97 24.175 23.815 24.06 6,241,206
11/19/2012 24.03 24.16 23.82 24.01 8,634,388
11/16/2012 23.62 23.82 23.39 23.64 9,040,831
11/15/2012 23.56 23.79 23.39 23.57 7,628,292
11/14/2012 24.06 24.185 23.45 23.54 11,736,070
11/13/2012 24.02 24.29 23.86 24.01 9,412,253
11/12/2012 24.17 24.3 23.97 24.07 3,987,210
11/09/2012 23.93 24.5 23.93 24.11 7,592,441
11/08/2012 24.04 24.53 23.99 24.06 6,239,808
11/07/2012 24.68 24.91 23.99 24 11,129,450
11/06/2012 25.18 25.35 25.05 25.28 6,748,448
11/05/2012 24.68 25.18 24.57 25.11 6,581,000
11/02/2012 25.25 25.3 24.43 24.53 7,469,455
11/01/2012 24.82 25.13 24.62 25.1 5,219,277
10/31/2012 24.57 24.76 24.5 24.71 6,588,756
10/26/2012 24.21 24.63 24.02 24.37 9,190,155
10/25/2012 24.78 24.915 24.61 24.76 7,112,334
10/24/2012 24.53 24.84 24.49 24.62 7,000,752
10/23/2012 24.24 24.59 24.15 24.47 8,871,584
10/22/2012 24.48 24.86 24.4 24.65 6,434,505
10/19/2012 25 25.09 24.6 24.68 7,925,500
10/18/2012 24.86 25.26 24.59 24.98 9,019,334
10/17/2012 24.29 24.97 23.67 24.86 13,000,970
10/16/2012 23.28 23.7 23.04 23.56 8,775,118
10/15/2012 22.93 23.1 22.77 23.09 5,388,233
10/12/2012 23.04 23.12 22.63 22.84 7,010,858
10/11/2012 23.41 23.51 23.315 23.39 4,531,971
10/10/2012 23.29 23.36 22.97 23.16 5,075,002
10/09/2012 23.39 23.48 23.22 23.35 6,202,475
10/08/2012 23.3 23.4 23.2 23.38 4,293,616
10/05/2012 23.52 23.705 23.34 23.42 5,837,030
10/04/2012 22.91 23.38 22.82 23.33 6,196,509
10/03/2012 23.05 23.1 22.7498 22.81 5,763,949
10/02/2012 23.02 23.14 22.8499 22.96 4,421,503
10/01/2012 22.84 23.125 22.72 22.93 7,109,912
09/28/2012 22.63 22.76 22.42 22.62 6,261,014
09/27/2012 22.81 22.97 22.57 22.82 4,808,908
09/26/2012 22.59 22.77 22.45 22.64 7,335,516
09/25/2012 23.43 23.43 22.63 22.63 6,427,982
09/24/2012 23.14 23.38 23.04 23.2 4,940,966
09/21/2012 23.38 23.64 23.3 23.3 7,391,637
09/20/2012 23.2 23.34 23.03 23.15 6,293,444
09/19/2012 23.63 23.8 23.44 23.46 5,499,628
09/18/2012 23.75 23.92 23.46 23.66 6,869,282
09/17/2012 23.56 23.86 23.55 23.71 6,216,812
09/14/2012 23.49 23.715 23.301 23.62 10,788,390
09/13/2012 22.86 24.95 22.685 23.45 9,461,868
09/12/2012 22.89 23.0087 22.8 22.89 5,494,948
09/11/2012 22.67 22.82 22.63 22.74 6,200,517
09/10/2012 22.64 22.95 22.63 22.7 6,315,253
09/07/2012 23.14 23.21 22.88 22.92 7,685,689
09/06/2012 22.8 23.2 22.72 23.03 5,639,190
09/05/2012 22.62 22.72 22.39 22.52 3,504,073
09/04/2012 22.49 22.67 22.27 22.55 4,697,478
08/31/2012 22.54 22.65 22.36 22.54 5,959,750
08/30/2012 22.34 22.41 22.105 22.3 4,250,113
08/29/2012 22.42 22.63 22.38 22.56 4,715,905
08/28/2012 22.28 22.61 22.2 22.41 4,038,392
08/27/2012 22.49 22.5 22.27 22.28 2,962,462
08/24/2012 22.37 22.5 22.15 22.43 4,982,125
08/23/2012 22.69 22.76 22.42 22.44 5,596,154
08/22/2012 22.7 22.92 22.6 22.73 5,042,838
08/21/2012 22.79 23.095 22.65 22.8 5,194,558
08/20/2012 22.64 22.865 22.47 22.8 5,844,082
08/17/2012 22.64 22.8 22.53 22.73 5,877,419
08/16/2012 22.24 22.61 22 22.51 8,338,661
08/15/2012 22.24 22.355 22.07 22.11 4,393,422
08/14/2012 22.31 22.585 22.07 22.15 4,164,043
08/13/2012 22.14 22.28 22.06 22.24 2,766,374
08/10/2012 22.23 22.41 22.05 22.25 3,768,031
08/09/2012 22.5 22.65 22.24 22.29 5,402,777
08/08/2012 22.17 22.6 22.1 22.57 7,599,654
08/07/2012 21.81 22.45 21.75 22.3 7,248,470
08/06/2012 21.86 22.02 21.69 21.72 5,085,416
08/03/2012 21.03 21.84 21.03 21.75 7,508,335
08/02/2012 20.89 21.07 20.415 20.67 7,997,631
08/01/2012 21.43 21.45 21.06 21.15 6,193,469
07/31/2012 21.34 21.45 21.2 21.28 5,878,260
07/30/2012 21.32 21.55 21.21 21.45 7,142,022
07/27/2012 21.19 21.54 20.98 21.39 8,025,601
07/26/2012 20.84 21.01 20.73 20.94 7,230,025
07/25/2012 20.59 20.75 20.48 20.6 6,345,007
07/24/2012 20.6 20.63 20.13 20.4 6,021,562
07/23/2012 20.43 20.63 20.24 20.53 6,048,194
07/20/2012 21.23 21.315 20.75 20.77 6,373,874
07/19/2012 21.67 21.82 21.21 21.29 6,634,810
07/18/2012 21.62 22.37 21.47 21.69 10,298,750
07/17/2012 21.87 21.91 21.24 21.72 10,095,980
07/16/2012 21.61 21.87 21.53 21.76 4,461,094
07/13/2012 21.1 21.79 21.1 21.77 4,936,990
07/12/2012 21.09 21.19 20.93 21.05 5,191,173
07/11/2012 21.34 21.46 21.17 21.31 9,744,996
07/10/2012 21.78 21.83 21.22 21.33 5,142,937
07/09/2012 21.67 21.83 21.35 21.58 4,590,845
07/06/2012 21.65 22.01 21.54 21.79 4,917,158
07/05/2012 22.2 22.26 21.9 21.97 5,207,138
07/03/2012 22.18 22.38 22.09 22.35 2,875,131
07/02/2012 22.09 22.2 21.82 22.18 5,939,135
06/29/2012 21.53 21.96 21.5 21.95 8,186,616
06/28/2012 20.86 21.08 20.605 21.04 7,243,801
06/27/2012 20.88 21.21 20.77 21.14 4,204,283
06/26/2012 20.83 20.99 20.61 20.85 4,567,774
06/25/2012 20.84 20.92 20.57 20.75 5,033,267
06/22/2012 21.08 21.32 20.99 21.2 7,389,881
06/21/2012 21.42 21.58 20.835 20.86 6,506,059
06/20/2012 21.47 21.61 21.15 21.34 6,725,704
06/19/2012 21.09 21.56 21.09 21.44 6,487,837
06/18/2012 20.93 21.18 20.83 20.94 5,361,418
06/15/2012 20.97 21.091 20.82 21.09 12,196,490
06/14/2012 20.61 21.02 20.53 20.9 6,965,638
06/13/2012 20.54 20.855 20.5 20.59 6,135,849
06/12/2012 20.25 20.7 20.01 20.68 8,256,706
06/11/2012 20.74 20.85 20.16 20.19 6,500,542
06/08/2012 20.37 20.51 20.18 20.5 5,929,385
06/07/2012 20.6 20.71 20.34 20.5 8,767,492
06/06/2012 19.84 20.28 19.71 20.27 5,596,207
06/05/2012 19.35 19.7777 19.35 19.64 5,799,538
06/04/2012 19.73 19.97 19.3 19.51 6,381,745
06/01/2012 19.93 20 19.58 19.65 7,603,566
05/31/2012 20.33 20.56 20.07 20.36 8,035,724
05/30/2012 20.81 20.86 20.3 20.39 7,654,413
05/29/2012 20.88 21.15 20.81 21.14 8,007,490
05/25/2012 20.66 20.84 20.55 20.64 6,120,078
05/24/2012 20.54 20.73 20.37 20.73 8,424,668
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.