Historical Stock Prices

BKN 
$15.77
*  
0.03
0.19%
Get BKN Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
04/02/2015 15.87 15.93 15.87 15.88 29,603
04/01/2015 15.97 16 15.957 15.96 24,649
03/31/2015 15.82 15.95 15.82 15.95 31,494
03/30/2015 15.85 15.89 15.81 15.87 24,931
03/27/2015 15.8 15.92 15.8 15.88 29,721
03/26/2015 15.78 15.84 15.75 15.82 24,034
03/25/2015 15.82 15.87 15.7885 15.83 25,360
03/24/2015 15.79 15.87 15.736 15.87 45,775
03/23/2015 15.79 15.81 15.77 15.8 21,676
03/20/2015 15.65 15.76 15.6201 15.74 15,049
03/19/2015 15.72 15.72 15.57 15.6 29,948
03/18/2015 15.49 15.71 15.49 15.71 32,845
03/17/2015 15.52 15.6 15.5 15.5 32,407
03/16/2015 15.69 15.7062 15.54 15.56 34,530
03/13/2015 15.68 15.71 15.66 15.71 28,146
03/12/2015 15.74 15.752 15.67 15.68 26,507
03/11/2015 15.77 15.79 15.73 15.73 28,887
03/10/2015 15.83 15.9 15.82 15.85 9,580
03/09/2015 15.91 15.91 15.83 15.84 15,379
03/06/2015 16.03 16.03 15.84 15.88 39,260
03/05/2015 16.04 16.12 16.04 16.12 22,932
03/04/2015 16.08 16.08 16.04 16.08 11,908
03/03/2015 16.06 16.08 15.98 16.016 30,948
03/02/2015 16.18 16.18 16.06 16.06 21,335
02/27/2015 16.08 16.16 16.08 16.13 26,387
02/26/2015 16.09 16.12 16.04 16.08 37,182
02/25/2015 16.03 16.17 16.02 16.14 46,666
02/24/2015 15.98 16.01 15.94 16 17,145
02/23/2015 15.97 16.03 15.97 16.01 20,722
02/20/2015 15.86 15.97 15.86 15.94 34,843
02/19/2015 15.75 15.88 15.75 15.81 46,105
02/18/2015 15.51 15.76 15.51 15.7367 108,032
02/17/2015 15.95 15.966 15.51 15.522 181,842
02/13/2015 16.18 16.18 15.93 15.96 101,379
02/12/2015 16.3 16.3 16.14 16.15 44,453
02/11/2015 16.41 16.42 16.3 16.3 27,945
02/10/2015 16.51 16.52 16.46 16.47 39,486
02/09/2015 16.56 16.6 16.47 16.55 40,886
02/06/2015 16.62 16.65 16.53 16.534 73,019
02/05/2015 16.65 16.69 16.6499 16.6855 16,271
02/04/2015 16.69 16.7 16.6 16.68 17,697
02/03/2015 16.73 16.8 16.65 16.73 36,968
02/02/2015 16.68 16.8399 16.68 16.76 38,410
01/30/2015 16.75 16.79 16.73 16.75 41,807
01/29/2015 16.75 16.75 16.67 16.72 38,232
01/28/2015 16.66 16.73 16.64 16.71 33,255
01/27/2015 16.49 16.64 16.49 16.64 35,881
01/26/2015 16.48 16.49 16.45 16.45 24,131
01/23/2015 16.47 16.5 16.43 16.48 43,778
01/22/2015 16.66 16.75 16.41 16.44 103,956
01/21/2015 16.56 16.73 16.56 16.73 43,428
01/20/2015 16.59 16.6499 16.57 16.58 34,422
*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?