Historical Stock Prices

BKN 
$14.62
*  
0.04
0.27%
Get BKN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BKN now
Exchange: NYSE

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 03-APR-2015 TO 03-JUL-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.
07/02/2015 14.58 14.63 14.53 14.62 24,093
07/01/2015 14.57 14.59 14.54 14.58 20,423
06/30/2015 14.5 14.56 14.47 14.53 72,041
06/29/2015 14.74 14.74 14.51 14.55 42,986
06/26/2015 14.72 14.7399 14.69 14.69 10,057
06/25/2015 14.79 14.79 14.73 14.77 29,374
06/24/2015 14.71 14.83 14.71 14.83 33,146
06/23/2015 14.63 14.73 14.62 14.73 24,558
06/22/2015 14.66 14.6697 14.62 14.63 21,974
06/19/2015 14.68 14.69 14.676 14.68 13,058
06/18/2015 14.58 14.66 14.58 14.65 29,055
06/17/2015 14.56 14.65 14.52 14.65 25,707
06/16/2015 14.63 14.64 14.58 14.59 22,838
06/15/2015 14.6 14.62 14.54 14.62 31,133
06/12/2015 14.45 14.5999 14.45 14.53 33,555
06/11/2015 14.44 14.5199 14.44 14.471 44,415
06/10/2015 14.5 14.59 14.5 14.51 41,391
06/09/2015 14.51 14.566 14.47 14.51 54,425
06/08/2015 14.88 14.88 14.61 14.62 90,250
06/05/2015 14.95 14.95 14.82 14.83 57,432
06/04/2015 15.07 15.07 15 15.02 14,391
06/03/2015 15.13 15.14 14.9902 15.02 78,131
06/02/2015 15.11 15.15 15.11 15.14 27,058
06/01/2015 15.12 15.16 15.072 15.15 34,077
05/29/2015 15.03 15.08 15.02 15.04 21,617
05/28/2015 15.04 15.08 15.03 15.062 33,620
05/27/2015 14.98 15.04 14.98 15.02 33,775
05/26/2015 14.96 15 14.95 14.98 27,876
05/22/2015 15.01 15.03 14.93 14.959 47,770
05/21/2015 15.07 15.07 15.02 15.07 37,141
05/20/2015 15.04 15.1 15.01 15.02 21,241
05/19/2015 15.01 15.12 15.01 15.05 18,751
05/18/2015 15.17 15.1899 15.04 15.07 46,791
05/15/2015 15.19 15.25 15.11 15.22 29,554
05/14/2015 15.09 15.18 15.09 15.1632 54,607
05/13/2015 15.15 15.15 15.02 15.09 42,431
05/12/2015 15.18 15.22 15.11 15.15 34,588
05/11/2015 15.34 15.34 15.18 15.21 43,939
05/08/2015 15.25 15.32 15.21 15.32 55,103
05/07/2015 15.27 15.27 15.16 15.2 42,294
05/06/2015 15.36 15.37 15.23 15.2336 70,238
05/05/2015 15.4 15.4499 15.35 15.39 51,416
05/04/2015 15.49 15.54 15.41 15.42 73,036
05/01/2015 15.6 15.6 15.5 15.5212 38,852
04/30/2015 15.65 15.65 15.54 15.6 47,094
04/29/2015 15.62 15.6588 15.6 15.62 22,255
04/28/2015 15.66 15.72 15.66 15.72 14,353
04/27/2015 15.71 15.75 15.71 15.72 12,787
04/24/2015 15.72 15.72 15.69 15.7 11,353
04/23/2015 15.7 15.77 15.6899 15.7428 20,297
04/22/2015 15.7 15.75 15.69 15.69 23,216
04/21/2015 15.81 15.81 15.681 15.7436 66,154
04/20/2015 15.78 15.83 15.77 15.8 16,399
04/17/2015 15.77 15.8 15.77 15.77 11,258
04/16/2015 15.81 15.85 15.79 15.8 14,838
04/15/2015 15.87 15.88 15.8 15.84 29,919
04/14/2015 15.81 15.89 15.81 15.88 15,818
04/13/2015 15.81 15.85 15.79 15.81 14,209
04/10/2015 15.84 15.93 15.84 15.89 10,647
04/09/2015 15.89 15.89 15.84 15.86 15,866
04/08/2015 15.91 15.95 15.89 15.89 17,697
04/07/2015 15.9 15.95 15.9 15.934 13,037
04/06/2015 15.91 15.96 15.88 15.917 32,588
*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?