Historical Stock Prices

BKE 
$52.38
*  
0.20
0.38%
Get BKE Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 52.65 53.25 52.25 52.38 116,037
12/24/2014 52.08 53.5 51.98 52.18 119,114
12/23/2014 52.11 52.75 51.69 51.87 238,566
12/22/2014 51.25 52.11 51.15 51.78 185,271
12/19/2014 52.25 52.46 50.26 51.24 510,105
12/18/2014 52.35 52.56 51.27 52.23 286,986
12/17/2014 50.45 52.03 49.82 51.98 439,430
12/16/2014 50.33 51.21 50.05 50.22 301,642
12/15/2014 50.34 51.06 49.62 50.36 416,877
12/12/2014 48.63 50.41 48.541 49.99 393,463
12/11/2014 49.49 50.19 48.8816 49.07 373,323
12/10/2014 50.3 50.93 49.01 49.04 249,581
12/09/2014 49.51 50.47 48.88 50.31 302,830
12/08/2014 48.96 49.75 48.856 49.32 264,539
12/05/2014 49.44 49.66 48.78 49.22 223,761
12/04/2014 50.43 50.74 49.21 49.45 213,172
12/03/2014 49.68 50.65 49.3 50.39 218,768
12/02/2014 49.55 49.99 49.1 49.61 164,598
12/01/2014 50.84 50.84 49.47 49.55 202,485
11/28/2014 51.26 52.25 50.96 51.19 121,115
11/26/2014 51.37 51.46 50.685 51 138,269
11/25/2014 52.25 52.7 51.21 51.39 162,423
11/24/2014 50.5 52 50.47 52 249,935
11/21/2014 51.4 51.63 50.4 50.55 241,370
11/20/2014 49.45 51.45 49.131 51.04 184,173
11/19/2014 49.1 49.69 48.82 49.46 268,208
11/18/2014 48.65 49.26 48.56 49.07 166,662
11/17/2014 49.56 49.84 48.59 48.65 323,669
11/14/2014 49.72 50.32 49.54 49.72 255,127
11/13/2014 50.8 51.01 50.2 50.57 240,662
11/12/2014 50.26 50.99 50.26 50.87 207,739
11/11/2014 49.74 50.29 49.45 50.17 152,129
11/10/2014 49.39 49.7 49.1 49.62 271,546
11/07/2014 49.5 49.5 48.72 49.5 417,588
11/06/2014 49.75 50.33 49.3155 49.67 334,373
11/05/2014 49.5 50.65 49.2 50.24 303,712
11/04/2014 49.13 49.38 48.72 49.07 198,757
11/03/2014 49.02 49.42 48.4436 49.22 314,105
10/31/2014 49.45 49.95 49.11 49.33 211,758
10/30/2014 48.44 49.13 47.208 48.75 196,843
10/29/2014 48.96 49.68 48.44 48.74 216,775
10/28/2014 48.02 49.09 47.62 49.09 283,455
10/27/2014 47.11 48.02 47.04 48.02 132,174
10/24/2014 47.53 47.68 47.1 47.37 254,663
10/23/2014 46.68 47.83 46.35 47.67 191,618
10/22/2014 46.68 47.39 46.15 46.22 140,421
10/21/2014 46.17 46.82 45.938 46.69 114,758
10/20/2014 45.45 46.1 45.41 46.03 182,039
10/17/2014 46.32 46.58 45.4 45.48 322,154
10/16/2014 45.67 46.38 45.31 46.03 222,958
10/15/2014 45.38 46.36 44.582 46.15 292,847
10/14/2014 45.6 46.39 45.35 45.59 294,460
10/13/2014 45.9 46.34 45.37 45.41 376,168
10/10/2014 45.09 46.4 44.97 46.03 308,318
10/09/2014 45.86 46.25 44.54 45.52 455,810
10/08/2014 44.99 46.297 44.6663 46.16 349,481
10/07/2014 45.35 45.57 44.88 45 276,636
10/06/2014 46.95 47.41 45.57 45.59 288,773
10/03/2014 46.36 46.8 46.02 46.26 259,347
10/02/2014 45.16 46.07 45.136 45.94 302,691
10/01/2014 45.2 45.68 44.94 45.26 321,215
09/30/2014 45.94 46.08 45.37 45.39 256,088
09/29/2014 45.42 46.14 45.4122 46.07 157,614
09/26/2014 45.84 46.26 45.665 45.89 163,632
09/25/2014 46.06 46.06 45.555 45.82 161,400
09/24/2014 45.3 46.38 45.29 46.29 178,791
09/23/2014 45.84 46.26 45.29 45.33 282,319
09/22/2014 47.1 47.1 46.0101 46.11 216,026
09/19/2014 48 48.39 47.06 47.19 358,622
09/18/2014 48.33 48.54 47.84 48.04 181,165
09/17/2014 48.01 48.28 47.74 48.05 295,091
09/16/2014 47.23 48.57 47.23 48.09 238,423
09/15/2014 47.76 47.99 47.29 47.41 254,690
09/12/2014 47.9 48.32 47.65 47.92 238,240
09/11/2014 47.11 48 47.07 47.88 154,471
09/10/2014 47.62 47.82 46.761 47.39 229,338
09/09/2014 48.14 48.23 47.6 47.71 233,083
09/08/2014 48.41 48.49 47.98 48.31 176,682
09/05/2014 49.33 49.33 48.25 48.61 242,872
09/04/2014 49.38 50.04 49.18 49.67 420,547
09/03/2014 49.42 49.92 49.16 49.82 275,869
09/02/2014 49.35 49.52 48.88 49.37 164,407
08/29/2014 49.16 49.3 48.895 49.18 147,157
08/28/2014 49.26 49.51 48.545 49.25 273,964
08/27/2014 49.43 49.93 49.19 49.57 163,478
08/26/2014 49.01 49.68 48.77 49.43 129,475
08/25/2014 48.8 49 48.36 48.88 242,806
08/22/2014 48.8 49.06 48.438 48.79 287,481
08/21/2014 46.96 49.41 46.03 48.78 556,580
08/20/2014 46.95 47.47 46.73 47.08 299,635
08/19/2014 46.42 47.58 46.27 46.93 264,477
08/18/2014 46.17 46.49 45.85 46.2 305,851
08/15/2014 45.99 46.25 45.84 45.98 396,953
08/14/2014 45.02 46.02 44.68 45.78 192,313
08/13/2014 46.03 46.03 44.71 44.93 304,408
08/12/2014 46.36 46.66 45.68 46.07 211,313
08/11/2014 46.85 46.85 46.26 46.4 220,111
08/08/2014 46.07 46.832 45.98 46.8 237,638
08/07/2014 46.5 46.78 45.595 45.79 220,642
08/06/2014 45.59 46.42 45.59 46.24 365,257
08/05/2014 44.86 46.03 44.7 46.03 288,235
08/04/2014 44.95 45.36 44.72 45.2 336,623
08/01/2014 44.5 45.05 44.135 45.01 472,390
07/31/2014 43.52 44.65 43.5 44.5 420,771
07/30/2014 43.5 44.05 43.36 44.02 147,522
07/29/2014 42.87 43.61 42.87 43.34 212,977
07/28/2014 42.81 42.95 42.4 42.74 132,952
07/25/2014 42.6 42.9753 42.45 42.8 268,325
07/24/2014 42.96 43.52 42.76 42.88 218,026
07/23/2014 42.78 43.14 42.67 42.89 227,618
07/22/2014 42.41 42.88 42.21 42.78 401,598
07/21/2014 43.18 43.25 41.96 42.31 368,368
07/18/2014 42.36 43.33 42.11 43.23 400,248
07/17/2014 43.26 43.5495 42.41 42.48 283,215
07/16/2014 43.96 43.96 43.1 43.53 181,257
07/15/2014 44.35 44.73 43.885 43.94 128,241
07/14/2014 44.98 45.33 44.176 44.35 111,475
07/11/2014 45.32 45.32 44.62 44.66 189,040
07/10/2014 46 46 45.15 45.78 184,415
07/09/2014 45.75 46.22 45.63 45.84 147,614
07/08/2014 45.4 45.875 44.84 45.52 248,949
07/07/2014 46.35 46.65 45.4 45.44 243,845
07/03/2014 45.99 46.85 45.7 46.35 173,558
07/02/2014 45.27 45.9 45.27 45.7 172,904
07/01/2014 44.36 45.59 44.36 45.41 303,851
06/30/2014 44 44.39 43.64 44.36 175,062
06/27/2014 43.99 44.33 43.77 43.99 284,988
06/26/2014 44.87 45 44.02 44.15 467,022
06/25/2014 44.92 45.37 44.53 44.75 162,373
06/24/2014 45.44 45.92 44.9 44.93 213,055
06/23/2014 45.85 45.87 45.32 45.65 135,858
06/20/2014 46.32 46.43 45.46 45.73 533,120
06/19/2014 46.9 47.16 46.02 46.16 234,443
06/18/2014 46.29 46.9 45.83 46.88 208,549
06/17/2014 45.49 46.39 45.24 46.22 273,354
06/16/2014 44.53 45.61 44.38 45.59 290,247
06/13/2014 44.73 45.21 44.42 44.54 266,320
06/12/2014 44.85 44.85 44.29 44.45 204,396
06/11/2014 45.28 45.62 44.76 45.01 278,685
06/10/2014 46.24 46.34 45.51 45.57 166,983
06/09/2014 46.29 46.86 46.02 46.31 201,622
06/06/2014 45.51 46.28 45.38 46.15 290,722
06/05/2014 44.18 45.56 44.1 45.33 415,834
06/04/2014 44.77 45.44 44.595 45.2 321,545
06/03/2014 44.86 45 44.31 44.9 275,348
06/02/2014 45 45.92 44.31 44.97 306,010
05/30/2014 44.64 45.02 44.52 44.85 202,185
05/29/2014 44.94 44.96 44.3 44.52 211,254
05/28/2014 45.23 45.23 44.592 44.65 255,304
05/27/2014 45.17 45.57 44.57 45.19 294,205
05/23/2014 46.2 46.41 44.77 44.95 398,023
05/22/2014 44.47 46.93 43.56 46.08 685,398
05/21/2014 45.31 46.105 44.68 45.35 458,592
05/20/2014 47.21 47.58 45.15 45.31 496,615
05/19/2014 47.49 48.01 47.28 47.7 316,984
05/16/2014 47.32 47.86 47.13 47.51 396,019
05/15/2014 47.63 47.94 46.9 47.31 446,654
05/14/2014 48.43 48.58 47.861 47.99 243,678
05/13/2014 48.42 49.145 48.09 48.4 421,417
05/12/2014 47.34 48.58 47.34 48.37 383,227
05/09/2014 46.24 47.31 46.07 47.17 537,504
05/08/2014 46.92 47.45 46.04 46.26 656,036
05/07/2014 46.77 46.94 46.31 46.7 591,383
05/06/2014 46.73 46.86 46.11 46.69 604,291
05/05/2014 46.95 46.95 46.11 46.82 328,771
05/02/2014 47.04 48.44 46.62 46.97 428,545
05/01/2014 46.94 47.18 46.29 46.88 444,961
04/30/2014 46.51 47.17 46.25 46.99 302,746
04/29/2014 46.14 46.99 46.13 46.61 408,183
04/28/2014 45.07 46.32 44.92 46.11 472,547
04/25/2014 44.64 45.295 44.415 45.02 433,706
04/24/2014 44.77 44.97 44.25 44.87 296,541
04/23/2014 44.2 44.85 44.16 44.62 378,640
04/22/2014 43.97 44.25 43.58 44.21 317,915
04/21/2014 43.11 44 42.86 43.84 255,238
04/17/2014 43.69 43.95 42.5 43.02 514,311
04/16/2014 44.14 44.584 43.69 43.85 238,469
04/15/2014 44 44.5 43.1375 43.84 247,189
04/14/2014 44.45 44.6265 43.47 43.81 251,722
04/11/2014 44.31 44.36 43.21 44.11 369,007
04/10/2014 45.56 46.65 44.91 45.18 349,141
04/09/2014 46.02 46.02 45.26 45.68 217,300
04/08/2014 45.44 45.86 45.182 45.72 229,360
04/07/2014 46.5 46.5 44.75 45.3 340,848
04/04/2014 47.97 48.37 46.64 46.66 227,504
04/03/2014 47.87 47.97 47.04 47.58 249,176
04/02/2014 46.49 47.99 46.49 47.82 223,854
04/01/2014 45.88 46.5999 45.75 46.33 229,640
03/31/2014 45.75 46.23 45.34 45.8 214,778
03/28/2014 45.85 46.6 45.48 45.6 265,709
03/27/2014 45.84 46.38 45.44 45.72 206,102
03/26/2014 46.9 47 45.63 45.87 283,695
03/25/2014 47.53 47.8 46.43 46.7 272,229
03/24/2014 46.86 47.76 46.7 47.36 311,151
03/21/2014 46.03 47.05 45.71 46.98 506,922
03/20/2014 45.74 46.05 45.51 45.69 210,153
03/19/2014 45.93 46.16 45.55 45.87 211,909
03/18/2014 45.65 46.03 45.65 45.84 310,177
03/17/2014 45.17 46.1 45.17 45.72 421,312
03/14/2014 46.55 46.57 45 45.19 345,815
03/13/2014 45.74 46.07 45.45 45.52 461,774
03/12/2014 45.99 46.24 45.55 45.79 212,342
03/11/2014 47.2 47.31 46.25 46.37 223,849
03/10/2014 47.68 47.73 46.83 46.94 215,900
03/07/2014 47.17 47.97 46.87 47.83 562,895
03/06/2014 47 47.38 45.74 45.89 335,650
03/05/2014 45.27 45.495 44.855 45.08 194,642
03/04/2014 44.84 45.52 44.52 45.32 226,735
03/03/2014 45.01 45.1587 43.77 44.43 317,670
02/28/2014 45.56 45.7299 45.19 45.37 227,442
02/27/2014 44.61 45.48 44.364 45.42 241,836
02/26/2014 44.09 45.2 43.84 44.75 264,309
02/25/2014 43.54 44.02 43.53 43.81 243,906
02/24/2014 43.49 43.78 43.3601 43.44 321,586
02/21/2014 43.36 43.56 43.19 43.24 232,307
02/20/2014 43.29 43.46 43 43.17 142,630
02/19/2014 43.64 44.15 43.2 43.23 248,737
02/18/2014 43.69 43.9899 43 43.69 242,227
02/14/2014 43.4 43.774 43.05 43.61 251,026
02/13/2014 42.87 43.54 42.82 43.44 215,233
02/12/2014 43.05 43.4658 42.53 43.07 564,713
02/11/2014 42.95 43.45 42.784 43.08 289,569
02/10/2014 44.13 44.13 42.6 42.7 591,903
02/07/2014 44.53 44.72 43.85 44.03 266,898
02/06/2014 42.69 44.61 42.66 44.28 503,337
02/05/2014 41.85 43 41.45 42.76 386,964
02/04/2014 42.71 42.98 41.5 41.94 526,184
02/03/2014 44.19 44.32 42.2 42.49 668,240
01/31/2014 44.31 44.595 44.05 44.32 366,676
01/30/2014 44.66 44.86 44.01 44.76 320,745
01/29/2014 44 44.44 43.45 44.31 538,243
01/28/2014 44.62 44.95 44.1 44.35 291,045
01/27/2014 45.2 45.3996 44.01 44.75 401,030
01/24/2014 45.04 45.72 44.91 45.13 344,868
01/23/2014 45.44 45.7 44.471 45.34 311,963
01/22/2014 45.71 45.88 45.13 45.71 367,088
01/21/2014 46.15 46.15 45.26 45.54 455,540
01/17/2014 46.41 46.5 45.9 46.02 262,025
01/16/2014 46.32 46.496 45.73 46.31 222,330
01/15/2014 47.28 47.74 46.38 46.53 227,883
01/14/2014 47.07 47.695 46.61 47 271,514
01/13/2014 49.55 49.55 46.54 46.79 481,258
01/10/2014 50.05 50.9 49.56 50.86 355,135
01/09/2014 50.33 50.3452 49.11 49.8 435,557
01/08/2014 51.8 51.8 50.36 50.51 415,673
01/07/2014 52.62 53.04 51.6 51.8 230,363
01/06/2014 52.59 53.21 52.29 52.36 180,471
01/03/2014 52.17 52.53 51.87 52.41 150,270
01/02/2014 52.62 52.86 52.01 52.16 145,392
12/31/2013 52.9 53.27 52.42 52.56 120,309
12/30/2013 52.32 53.14 52.11 52.69 155,744
12/27/2013 52.28 52.79 52.19 52.38 174,820
12/26/2013 51.67 52.49 51.67 52.28 175,511
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?