Historical Stock Prices

BKE 
$44.07
*  
0.97
2.25%
Get BKE Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BKE now
Exchange: NYSE
Industry: Consumer Services
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: 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 43.17 44.4599 42.75 44.07 561,085
05/21/2015 42.25 43.64 40.54 43.1 841,407
05/20/2015 44.48 44.48 43.655 44.1 457,261
05/19/2015 45.12 45.37 44.18 44.25 328,517
05/18/2015 44.56 45.37 44.33 45.07 227,509
05/15/2015 44.55 44.88 44.17 44.41 204,577
05/14/2015 44.83 44.99 43.751 44.47 300,009
05/13/2015 44.63 45.11 44.24 44.6 229,338
05/12/2015 44.55 44.96 44.11 44.63 166,415
05/11/2015 45.26 45.61 44.73 44.8 237,188
05/08/2015 46.29 46.45 45.19 45.33 214,854
05/07/2015 45.39 46.25 45.32 45.76 217,443
05/06/2015 45.09 45.39 44.03 45.36 349,307
05/05/2015 45.21 45.4 44.66 45.02 221,143
05/04/2015 45.7 46.41 45.21 45.25 192,787
05/01/2015 44.93 46.08 44.8 45.63 233,697
04/30/2015 45.16 45.9 44.7 44.8 222,716
04/29/2015 46.55 46.55 45.01 45.24 422,622
04/28/2015 47.19 47.38 46.32 46.73 211,633
04/27/2015 47.72 48.29 46.99 47.13 147,841
04/24/2015 47.75 48.26 47.63 47.7 123,651
04/23/2015 47.15 47.89 47.1401 47.7 177,205
04/22/2015 47.7 47.7 47.0401 47.25 124,068
04/21/2015 48.05 48.4 47.395 47.6 212,216
04/20/2015 47.15 48.4 46.85 47.98 335,386
04/17/2015 47.84 48.03 46.74 46.83 302,024
04/16/2015 48.24 48.72 48.02 48.11 235,054
04/15/2015 48.86 49.59 48.13 48.25 231,868
04/14/2015 49.1 49.1 48.41 48.62 393,213
04/13/2015 48.76 49.175 48.55 48.84 323,970
04/10/2015 47.67 49.18 47.49 48.85 424,292
04/09/2015 49.67 49.83 46.7 47.46 499,411
04/08/2015 49.41 49.8 49.17 49.67 201,644
04/07/2015 49.7 50.23 49.25 49.33 222,032
04/06/2015 50.98 51.2 49.62 49.76 379,125
04/02/2015 50.64 51.59 50.42 50.98 196,848
04/01/2015 50.94 51.28 50 50.68 347,640
03/31/2015 49.68 51.43 49.68 51.09 350,841
03/30/2015 49.53 50.24 49.53 49.9 172,010
03/27/2015 49.24 49.43 48.03 49.35 497,913
03/26/2015 49.63 49.75 49.05 49.25 167,067
03/25/2015 51.6 51.72 49.84 49.85 224,100
03/24/2015 51.49 51.795 51.15 51.72 205,072
03/23/2015 50.85 52 50.85 51.54 241,052
03/20/2015 50.16 51.08 49.79 50.93 338,628
03/19/2015 49.55 50.2 49.55 49.96 150,012
03/18/2015 49 49.55 48.01 49.55 190,777
03/17/2015 49.06 49.81 48.81 49.22 291,884
03/16/2015 48.1 49.29 47.99 49.06 299,502
03/13/2015 48.85 48.85 47.22 48.04 375,282
03/12/2015 48.63 49.32 48.35 48.78 422,494
03/11/2015 48.66 48.94 48.13 48.5 209,646
03/10/2015 48.49 49.255 48.32 48.5 287,963
03/09/2015 47.87 48.85 47.87 48.67 246,971
03/06/2015 48.22 48.93 47.42 47.93 231,223
03/05/2015 51.02 51.02 48.11 48.44 489,152
03/04/2015 51.05 51.71 50.66 51.27 214,279
03/03/2015 51.22 51.48 50.17 51.05 242,491
03/02/2015 50.29 51.78 50.11 51.48 248,223
02/27/2015 49.8 51 49.8 50.3 142,734
02/26/2015 49.71 50.3 49.23 49.73 134,842
02/25/2015 49.69 49.91 49.032 49.71 154,429
02/24/2015 50.06 50.52 49.72 49.91 114,742
02/23/2015 49.77 50.1499 49.665 50 147,254
*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?