Historical Stock Prices

BKN 
$15.74
*  
0.01
0.06%
Get BKN Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 15.72 15.8 15.72 15.74 14,951
11/25/2014 15.7 15.78 15.69 15.75 35,121
11/24/2014 15.8 15.8 15.69 15.73 49,362
11/21/2014 15.83 15.83 15.72 15.77 22,949
11/20/2014 15.81 15.85 15.76 15.82 50,199
11/19/2014 15.81 15.81 15.72 15.74 25,476
11/18/2014 15.69 15.84 15.69 15.75 23,172
11/17/2014 15.8 15.8 15.64 15.69 27,291
11/14/2014 15.85 15.85 15.74 15.7448 24,829
11/13/2014 15.81 15.89 15.74 15.82 54,183
11/12/2014 15.93 15.93 15.79 15.87 23,496
11/11/2014 16.04 16.04 15.71 15.939 190,424
11/10/2014 16.02 16.09 16 16.05 29,305
11/07/2014 15.99 15.99 15.9 15.95 13,335
11/06/2014 16.12 16.12 15.88 16 26,528
11/05/2014 15.7 16.11 15.68 16.11 49,071
11/04/2014 15.64 15.71 15.62 15.68 27,925
11/03/2014 15.73 15.73 15.64 15.64 15,567
10/31/2014 15.8 15.8 15.59 15.71 40,163
10/30/2014 15.69 15.74 15.65 15.74 12,187
10/29/2014 15.68 15.68 15.61 15.68 26,085
10/28/2014 15.61 15.64 15.54 15.64 17,039
10/27/2014 15.54 15.6 15.51 15.58 38,003
10/24/2014 15.52 15.55 15.5 15.5066 16,047
10/23/2014 15.48 15.56 15.44 15.5032 36,050
10/22/2014 15.52 15.52 15.47 15.52 32,081
10/21/2014 15.54 15.58 15.48 15.58 31,778
10/20/2014 15.62 15.62 15.55 15.59 32,116
10/17/2014 15.53 15.67 15.52 15.61 49,921
10/16/2014 15.56 15.6 15.53 15.58 25,113
10/15/2014 15.5 15.6 15.48 15.55 56,812
10/14/2014 15.48 15.6099 15.43 15.57 44,243
10/13/2014 15.52 15.6 15.43 15.52 35,420
10/10/2014 15.74 15.74 15.41 15.6 55,668
10/09/2014 15.66 15.8 15.64 15.76 32,544
10/08/2014 15.53 15.65 15.51 15.6499 46,973
10/07/2014 15.61 15.73 15.56 15.63 51,984
10/06/2014 15.42 15.6 15.42 15.6 56,790
10/03/2014 15.39 15.4399 15.37 15.41 21,038
10/02/2014 15.24 15.38 15.24 15.33 65,251
10/01/2014 15.27 15.33 15.23 15.33 43,245
09/30/2014 15.17 15.24 15.16 15.23 47,738
09/29/2014 15.12 15.156 15.1 15.15 26,624
09/26/2014 15.18 15.2 15.14 15.18 14,559
09/25/2014 15.12 15.19 15.12 15.17 20,375
09/24/2014 15.18 15.18 15.12 15.12 20,500
09/23/2014 15.1 15.13 15.07 15.13 33,308
09/22/2014 15.08 15.1 15.05 15.1 17,280
09/19/2014 15.04 15.15 15.04 15.15 11,990
09/18/2014 15.03 15.08 15.03 15.0501 37,462
09/17/2014 15.06 15.12 15.03 15.03 13,096
09/16/2014 15.01 15.11 15 15.11 72,269
09/15/2014 14.96 15.03 14.96 15.02 49,713
09/12/2014 14.99 15.04 14.96 15.04 26,838
09/11/2014 14.98 15.05 14.98 15.05 43,370
09/10/2014 15.01 15.06 15.01 15.06 26,719
09/09/2014 15.02 15.058 15.013 15.05 14,041
09/08/2014 15.07 15.08 15.04 15.04 20,220
09/05/2014 15.08 15.08 15.04 15.06 16,262
09/04/2014 15.02 15.05 14.98 15.05 29,921
09/03/2014 15.01 15.018 14.98 15.01 47,014
09/02/2014 15.03 15.06 15.02 15.06 44,508
08/29/2014 15.02 15.05 15.02 15.03 10,372
08/28/2014 15.08 15.08 15 15.04 21,395
08/27/2014 15.01 15.07 15 15.05 67,595
08/26/2014 15 15.04 14.98 15.04 30,952
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?