Home > Quotes > BKE > Historical Prices

Historical Stock Prices

BKE 
$54.38
*  
0.94
  negative  
1.76%
Get BKE Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
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 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 53.71 54.93 53.71 54.38 175,057
05/16/2013 53.65 53.9875 53.25 53.44 176,126
05/15/2013 53.52 54.08 53.3201 53.79 187,017
05/14/2013 52.38 53.835 52.29 53.76 306,350
05/13/2013 52.55 52.645 52.05 52.37 209,429
05/10/2013 51.3 52.985 51.09 52.59 369,247
05/09/2013 51.1 51.67 50.6001 51.32 422,258
05/08/2013 49.69 50.35 49.52 50.31 238,020
05/07/2013 49.14 49.97 48.861 49.76 395,880
05/06/2013 49.02 49.19 48.56 49.1 227,785
05/03/2013 47.73 49.28 46.95 49.1 350,938
05/02/2013 47.18 47.38 46.72 47.11 347,432
05/01/2013 48.31 48.45 47.03 47.04 187,819
04/30/2013 47.78 48.58 47.78 48.55 75,721
04/29/2013 48.15 48.59 47.74 47.87 132,197
04/26/2013 48.4 48.45 47.81 48.02 105,297
04/25/2013 47.08 49.16 46.95 48.47 245,369
04/24/2013 46.98 47.05 46.2 46.77 139,277
04/23/2013 46.62 47.48 46.47 47.01 182,252
04/22/2013 46.37 46.37 45.15 46.27 137,528
04/19/2013 45.58 46.55 45.38 46.27 137,261
04/18/2013 46.02 46.13 44.8 45.51 352,050
04/17/2013 46.58 46.76 45.82 46.03 138,984
04/16/2013 46.45 47.23 46.17 46.9 181,974
04/15/2013 47.94 47.94 45.94 46.28 264,783
04/12/2013 48.48 48.675 47.81 48.16 122,482
04/11/2013 47.75 49.25 47.75 48.81 378,356
04/10/2013 46.77 47.89 46.74 47.76 233,607
04/09/2013 46.89 47.07 46.45 46.7 187,295
04/08/2013 46.81 47.45 46.72 46.94 186,671
04/05/2013 46.87 47.29 46.63 46.98 118,368
04/04/2013 45.94 47.58 45.94 47.58 277,006
04/03/2013 46.4 46.7 45.602 45.92 241,090
04/02/2013 46.5 47.01 46.28 46.3 273,045
04/01/2013 46.76 47.36 45.91 46.01 251,276
03/28/2013 46.79 47.2 46.45 46.65 284,538
03/27/2013 46.55 46.78 46.092 46.67 364,440
03/26/2013 47.75 47.79 46.63 46.93 232,236
03/25/2013 48.01 48.2257 47.02 47.34 223,082
03/22/2013 48.2 48.31 47.61 47.74 131,159
03/21/2013 48.16 48.5 47.75 48.15 170,282
03/20/2013 47.75 48.53 47.35 48.48 224,570
03/19/2013 48.63 48.66 47.02 47.38 295,267
03/18/2013 48.41 48.62 47.72 48.33 240,176
03/15/2013 48.77 48.93 48.02 48.88 541,753
03/14/2013 47.19 48.91 46.46 48.74 527,972
03/13/2013 46.32 47.3999 46.16 47.27 298,384
03/12/2013 46.67 46.87 45.88 46.16 248,815
03/11/2013 46.23 46.89 45.892 46.85 377,008
03/08/2013 45.01 46.25 44.77 46.23 230,141
03/07/2013 44.62 45.15 43.99 44.89 213,628
03/06/2013 45 45.26 44.38 44.45 160,131
03/05/2013 44.76 44.98 44.47 44.9 255,355
03/04/2013 44.33 44.82 43.83 44.38 351,232
03/01/2013 44.81 44.81 44.23 44.55 235,762
02/28/2013 44.24 45 44.16 44.81 242,769
02/27/2013 43.52 44.6 43.5 44.21 163,113
02/26/2013 43.43 43.88 43.19 43.49 260,105
02/25/2013 44.49 44.49 43.17 43.17 327,298
02/22/2013 44.02 44.51 43.09 44.17 414,310
02/21/2013 44.69 45.31 43.88 43.9 390,772
02/20/2013 45.87 46.31 44.61 44.68 427,347
02/19/2013 44.8 45.99 44.31 45.76 289,560
02/15/2013 45.14 46 44.21 44.42 424,979
02/14/2013 45.08 45.4 44.68 45.03 203,859
02/13/2013 45.12 45.24 44.725 45.22 210,379
02/12/2013 45.33 45.53 45.05 45.21 185,272
02/11/2013 45.44 45.62 44.91 45.23 298,807
02/08/2013 45.33 45.77 45.15 45.4 155,715
02/07/2013 46.15 46.25 44.56 45.14 935,836
02/06/2013 46.7 47.17 46.09 46.32 274,698
02/05/2013 46.53 47.49 46.2412 46.8 225,167
02/04/2013 46.81 47.13 45.82 46.25 295,459
02/01/2013 46.99 47.0925 46.3 47.03 281,807
01/31/2013 46.32 47.01 46.2 46.78 203,058
01/30/2013 46.87 46.87 46.06 46.34 177,325
01/29/2013 46.8 46.93 46.4 46.79 135,110
01/28/2013 47.19 47.21 46.5 46.79 223,032
01/25/2013 46.47 47.52 46.36 47.18 286,456
01/24/2013 45.47 46.9598 45.275 46.17 310,461
01/23/2013 45.5 46.3098 45.47 45.5 258,331
01/22/2013 45.4 45.619 44.72 45.53 356,637
01/18/2013 45.06 45.29 44.72 45.26 205,470
01/17/2013 44.91 45.15 44.67 45.04 227,005
01/16/2013 44.78 45.4336 44.5 45.01 186,937
01/15/2013 43.6 44.92 43.52 44.76 337,535
01/14/2013 43.7 43.85 42.94 43.65 240,233
01/11/2013 44.32 44.32 43.55 43.85 187,713
01/10/2013 44.45 44.62 43.531 44.18 210,423
01/09/2013 44.57 44.7 44.09 44.37 306,387
01/08/2013 44.63 44.73 43.86 44.37 416,299
01/07/2013 44.84 44.95 43.85 44.27 167,745
01/04/2013 45.23 45.64 44.74 45.07 211,746
01/03/2013 45.24 46.03 44.84 45.09 305,566
01/02/2013 45.49 45.65 44.41 45.01 466,568
12/31/2012 42.82 44.77 42.82 44.64 425,127
12/28/2012 42.87 43.28 42.37 42.9 283,013
12/27/2012 43.51 43.57 42.35 43.26 316,766
12/26/2012 44.2 44.2 43 43.46 318,926
12/24/2012 43.9 44.22 43.77 44.03 170,473
12/21/2012 43.83 44.4775 43.64 44 627,739
12/20/2012 44.1 44.14 43.56 43.97 288,268
12/19/2012 44.38 44.65 43.86 43.98 198,052
12/18/2012 43.77 44.84 43 44.22 426,811
12/17/2012 43.3 43.6 42.66 43.55 224,085
12/14/2012 41.94 43.11 41.94 42.99 475,415
12/13/2012 42.13 42.34 41.52 42 193,456
12/12/2012 42.68 42.84 41.5 42.01 378,958
12/11/2012 42.3 42.89 42.3 42.5 275,982
12/10/2012 44.33 44.36 42.01 42.1 908,520
12/07/2012 44.33 44.76 44 44.37 412,295
12/06/2012 43.82 44.84 43.66 43.99 289,009
12/05/2012 45.77 45.78 43.33 43.95 650,514
12/04/2012 50.35 50.89 50.1 50.51 499,726
12/03/2012 51.42 51.55 49.5001 50.26 437,917
11/30/2012 51.51 51.6355 50.76 51.15 335,475
11/29/2012 51.16 51.74 50.28 51.16 450,137
11/28/2012 50.29 50.98 49.94 50.92 309,817
11/27/2012 49.8 50.475 49.7 50.26 500,836
11/26/2012 50.44 50.7 49.18 49.78 272,200
11/23/2012 50.02 50.4 49.87 50.39 120,492
11/21/2012 50 50.34 49.5 49.76 200,073
11/20/2012 49.05 49.85 48.87 49.84 305,538
11/19/2012 48.4 49.26 48.34 49 401,770
11/16/2012 48.18 48.33 47.24 48.06 646,772
11/15/2012 47.93 48.47 45.63 48.44 648,457
11/14/2012 48.69 48.83 47.74 47.74 523,003
11/13/2012 46.92 48.23 46.76 47.68 467,446
11/12/2012 48.1 48.1 46.59 47.02 318,996
11/09/2012 46.73 47.96 46.02 47.68 399,850
11/08/2012 48.35 48.35 46.45 46.64 348,619
11/07/2012 48.25 49.5 47.29 48.36 1,097,490
11/06/2012 47.16 48 47.13 47.62 413,856
11/05/2012 47.12 47.32 46.75 47.08 499,083
11/02/2012 47.28 47.65 46.79 47 229,489
11/01/2012 45.7 47.83 45.7 47.49 488,227
10/31/2012 44.19 45.24 43.56 45.17 455,802
10/26/2012 44.05 44.16 43.38 44.05 193,020
10/25/2012 43.68 44.33 43.37 44.07 325,698
10/24/2012 43.89 43.9 43 43.51 226,304
10/23/2012 43.28 43.63 42.985 43.49 342,144
10/22/2012 43.89 43.89 42.981 43.59 214,457
10/19/2012 44.75 44.965 43.6 43.76 373,413
10/18/2012 45.27 45.79 45.14 45.35 115,146
10/17/2012 45.85 45.99 44.91 45.26 106,784
10/16/2012 45.22 45.84 45.21 45.65 148,215
10/15/2012 44.78 45.21 44.5105 45.12 101,187
10/12/2012 44.53 45.04 44.41 44.52 155,314
10/11/2012 44.77 45.04 44.43 44.48 96,887
10/10/2012 45.09 45.94 44.53 44.73 150,268
10/09/2012 45.12 46.11 44.57 44.62 197,851
10/08/2012 44.62 45.47 44.62 45.03 93,006
10/05/2012 45.09 45.25 44.54 44.69 318,667
10/04/2012 45.99 46 44.6 44.71 445,030
10/03/2012 46.13 46.81 46.07 46.21 135,798
10/02/2012 46.43 46.7899 45.71 45.99 249,252
10/01/2012 45.65 46.97 45.65 46.04 227,022
09/28/2012 45.25 45.72 45 45.43 202,008
09/27/2012 45.14 45.6325 44.81 45.37 182,289
09/26/2012 45.7 46.11 44.991 45.14 157,387
09/25/2012 45.4 46.53 45.08 45.25 236,035
09/24/2012 46.12 46.43 45.1 45.27 194,819
09/21/2012 46.51 47.11 46.12 46.3 348,687
09/20/2012 46.01 46.2583 45.8601 46.12 136,285
09/19/2012 46.52 46.75 45.77 46.27 188,652
09/18/2012 47.22 47.38 45.91 46.41 247,375
09/17/2012 47.54 47.78 47.18 47.57 206,424
09/14/2012 45.89 47.8 45.58 47.6 653,120
09/13/2012 44.28 46.04 44.28 45.58 282,240
09/12/2012 44.68 44.94 44.44 44.9 223,868
09/11/2012 44.48 45.05 44.14 44.39 205,408
09/10/2012 44.46 45.1 44.41 44.83 132,660
09/07/2012 44.87 45.695 44.33 44.6 324,579
09/06/2012 44.56 45.2492 44.46 44.83 328,459
09/05/2012 44.9 44.98 44.18 44.36 262,695
09/04/2012 45.66 45.9 44.75 44.98 478,294
08/31/2012 46.71 46.71 45.5 45.54 261,026
08/30/2012 45.05 46.56 44.57 46.28 1,151,880
08/29/2012 43.53 43.59 43 43.2 320,642
08/28/2012 43.3 43.66 43.04 43.26 199,205
08/27/2012 43.29 43.53 42.93 43.37 238,649
08/24/2012 42.86 43.3 42.86 43.19 162,646
08/23/2012 42.8 43.17 42.6 43.01 209,329
08/22/2012 43.06 43.6 42.89 43 317,723
08/21/2012 42.69 43.26 42.61 43.15 328,391
08/20/2012 42.01 42.54 41.55 42.42 339,093
08/17/2012 41.82 42.1 41.4501 41.97 363,197
08/16/2012 39.8 41.97 39.5 41.65 705,125
08/15/2012 39.87 40.48 39.71 40.03 432,221
08/14/2012 38.81 40.45 38.56 39.91 448,604
08/13/2012 38.55 38.94 38.37 38.48 363,329
08/10/2012 39.14 39.45 38.24 38.59 328,197
08/09/2012 39.03 39.55 38.76 38.85 193,108
08/08/2012 38.56 39.97 38.28 39.18 451,320
08/07/2012 37.92 38.92 37.76 38.64 568,407
08/06/2012 37.46 38.18 37.08 37.54 545,823
08/03/2012 37.5 38.15 37.15 37.33 352,518
08/02/2012 37.81 37.97 36.8 37.09 687,304
08/01/2012 38.84 38.99 37.07 37.11 546,218
07/31/2012 38.88 39.13 38.3 38.67 258,072
07/30/2012 38.95 39.22 38.4055 38.68 224,724
07/27/2012 38.66 40.15 38.66 39.51 303,331
07/26/2012 38.77 38.98 38.13 38.61 228,762
07/25/2012 38.67 38.95 38.08 38.23 363,661
07/24/2012 39.62 39.69 38.61 39.09 273,760
07/23/2012 39.71 39.92 39.12 39.47 307,789
07/20/2012 40.55 40.56 39.85 40.09 186,080
07/19/2012 40.09 40.69 39.76 40.45 254,792
07/18/2012 38.97 40.35 38.8116 40.02 200,973
07/17/2012 39.15 39.64 38.39 39.1 195,800
07/16/2012 40.3 40.46 38.76 38.85 273,638
07/13/2012 38.36 40.63 38.2 40.37 507,352
07/12/2012 37.83 38.52 37.68 38.3 399,520
07/11/2012 40.13 40.56 37.85 37.88 366,844
07/10/2012 38.67 40.47 38.54 39.3 627,395
07/09/2012 38.45 40.56 38.32 38.46 511,017
07/06/2012 38.06 38.59 37.87 38.47 352,067
07/05/2012 37.7 38.74 37 38.5 980,538
07/03/2012 39.84 40.01 38.97 39.67 294,945
07/02/2012 39.78 40.98 39.54 39.83 470,794
06/29/2012 38.58 40.02 38.5 39.57 552,837
06/28/2012 38.15 38.71 37.44 37.98 327,412
06/27/2012 38.18 38.87 37.62 38.2 265,876
06/26/2012 37.55 38.02 37.07 37.83 256,517
06/25/2012 38.01 38.39 37.3 37.58 314,193
06/22/2012 38.44 38.58 38 38.31 337,295
06/21/2012 38.66 38.99 38 38.11 539,928
06/20/2012 38.08 38.57 37.61 38.48 444,250
06/19/2012 38.02 38.5525 37.87 37.93 378,956
06/18/2012 37.41 38.04 37.3 37.91 349,048
06/15/2012 37.36 38.02 37.31 37.68 570,557
06/14/2012 37.05 37.65 36.7791 37.35 260,951
06/13/2012 37.97 37.97 36.33 36.77 536,904
06/12/2012 37.75 38.14 37.32 37.77 1,023,720
06/11/2012 38.35 38.41 37.43 37.44 549,400
06/08/2012 37.96 38.42 37.81 37.97 773,987
06/07/2012 39.6 39.79 37.7 37.87 624,851
06/06/2012 39.07 39.59 38.66 39.51 521,950
06/05/2012 37.73 38.82 37.73 38.62 394,047
06/04/2012 37.22 38.51 37.22 38 643,474
06/01/2012 38.59 38.98 36.71 37.24 1,000,275
05/31/2012 40.95 41.02 38.4901 39.14 1,963,592
05/30/2012 43.2 43.36 42.21 42.59 313,228
05/29/2012 43.54 43.95 42.97 43.63 319,982
05/25/2012 43.1 43.38 42.86 43.18 190,208
05/24/2012 43.22 43.52 42.74 43.1 274,089
05/23/2012 41.99 43.28 41.92 43.23 447,893
05/22/2012 42.27 42.68 41.91 42.18 385,319
05/21/2012 41.81 42.46 41.25 42.19 542,482
05/18/2012 43.14 43.49 41.37 41.58 798,065
05/17/2012 45 45.24 42.35 42.86 1,532,900
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.