Historical Stock Prices

BKE 
$48.79
*  
0.01
0.02%
Get BKE Alerts
*Delayed - data as of Aug. 22, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
12/24/2013 51.04 51.79 51.04 51.58 87,778
12/23/2013 51.19 51.47 50.71 51.15 210,287
12/20/2013 50.92 51.5 50.6 50.96 364,375
12/19/2013 50.84 51.19 50.33 50.51 198,034
12/18/2013 50.48 50.9341 49.7 50.87 349,251
12/17/2013 50.42 50.69 50.08 50.4 192,317
12/16/2013 50.28 50.62 49.95 50.53 262,083
12/13/2013 50.47 50.81 49.93 50 422,192
12/12/2013 50.36 50.6658 49.72 50.06 524,886
12/11/2013 50.2 50.5 49.992 50.46 263,044
12/10/2013 50.67 50.838 49.62 49.92 495,516
12/09/2013 51.23 51.23 50.44 50.58 230,972
12/06/2013 50.93 51.42 50.56 51.24 279,945
12/05/2013 51.18 51.51 50.76 50.95 186,745
12/04/2013 51.6 51.8 50.81 51.35 216,026
12/03/2013 52.01 52.42 51.67 51.87 177,405
12/02/2013 53.24 53.57 51.99 52.07 202,945
11/29/2013 53.46 53.46 52.68 53.06 106,541
11/27/2013 52.94 53.29 52.72 53.21 151,386
11/26/2013 52.44 52.99 52.19 52.86 179,221
11/25/2013 52.1 52.74 51.93 52.44 264,471
11/22/2013 52.33 52.4199 51.53 52.06 253,636
11/21/2013 51 52.3765 50.85 52.3 447,343
11/20/2013 52.49 52.94 51.98 52.46 324,087
11/19/2013 52.48 53.38 52.3 52.52 232,015
11/18/2013 52.34 52.9075 52.27 52.61 202,292
11/15/2013 52.2 52.3402 51.63 52.29 135,712
11/14/2013 51.59 52.11 51.02 52.05 134,864
11/13/2013 51.65 52.12 51.41 51.52 254,136
11/12/2013 52 52.28 51.3525 51.76 349,047
11/11/2013 51.03 52.58 50.95 52.13 453,653
11/08/2013 49.65 50.879 49.44 50.86 250,304
11/07/2013 48.99 50.13 48.73 49.39 506,627
11/06/2013 49.47 49.62 48 48.49 271,698
11/05/2013 49.53 49.94 48.63 49.45 238,649
11/04/2013 48.87 49.77 48.65 49.72 206,859
11/01/2013 48.92 49.14 48.35 48.84 267,665
10/31/2013 49.17 49.17 48.51 48.94 151,297
10/30/2013 49.21 49.73 48.7 49.17 170,652
10/29/2013 49.09 49.73 48.14 49.06 243,819
10/28/2013 47.36 49.01 47.35 48.96 345,837
10/25/2013 47.56 47.56 46.78 47.35 238,019
10/24/2013 48.06 48.27 47.07 47.33 466,083
10/23/2013 47.5 48.3 47.5 47.99 272,815
10/22/2013 46.8 47.65 46.29 47.5 363,069
10/21/2013 47.48 47.6345 46.54 46.73 340,100
10/18/2013 48.06 48.06 47.01 47.43 539,724
10/17/2013 47.73 47.78 47.18 47.61 287,043
10/16/2013 47.84 48.2 47.62 47.79 256,779
10/15/2013 47.59 48.085 47.4 47.64 303,332
10/14/2013 47.25 47.67 46.75 47.65 259,929
10/11/2013 47.15 47.35 46.26 47.29 502,355
10/10/2013 50.53 51.68 46.86 47.17 1,295,545
10/09/2013 52.29 52.88 51.66 51.86 343,864
10/08/2013 52.06 52.3148 51.2 51.93 383,874
10/07/2013 53.03 53.35 52.13 52.23 167,411
10/04/2013 53.46 53.71 53.05 53.44 140,656
10/03/2013 54.44 54.44 53.08 53.54 151,474
10/02/2013 54.18 54.44 53.6165 54.43 143,616
10/01/2013 54.04 54.756 54.04 54.49 215,223
09/30/2013 53.21 54.07 53.01 54.05 140,685
09/27/2013 53.33 54.04 53.1018 53.68 84,700
09/26/2013 53.31 54.3 53.21 53.53 88,693
09/25/2013 54.04 54.29 53.145 53.22 176,105
09/24/2013 53.75 54.19 52.7595 53.8 155,348
09/23/2013 53.61 54.195 53.32 53.61 187,834
09/20/2013 54.24 54.24 53.41 53.6 255,047
09/19/2013 54 54.23 53.64 53.9 162,255
09/18/2013 53.69 54.01 52.69 53.76 224,352
09/17/2013 53.76 54.06 53.53 53.71 183,281
09/16/2013 54.12 54.158 53.41 53.48 181,547
09/13/2013 52.56 53.48 52.46 53.35 260,421
09/12/2013 53.13 53.13 51.512 52.22 211,210
09/11/2013 53.23 53.405 52.94 53.24 154,630
09/10/2013 52.71 53.41 52.5 53.23 231,694
09/09/2013 51.53 52.81 51.5 52.64 141,690
09/06/2013 51.99 52.23 50.63 51.69 89,960
09/05/2013 52.53 52.89 51.65 51.7 148,273
09/04/2013 51.89 52.5 51.72 52.33 221,916
09/03/2013 52.45 52.78 51.69 51.94 114,365
08/30/2013 52.24 52.25 51.55 51.78 157,987
08/29/2013 51.78 52.37 51.77 52.27 140,556
08/28/2013 51.59 52.01 51.35 51.73 163,414
08/27/2013 51.8 52.114 51.34 51.6 306,701
08/26/2013 52.71 52.83 52.09 52.14 141,357
08/23/2013 51.1 52.58 51.1 52.49 212,981
08/22/2013 52.33 52.99 49.87 52.38 397,803
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?