Home > Quotes > BKS > Historical Prices

Historical Stock Prices

BKS 
$20
*  
0.17
  negative  
0.86%
Get BKS 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: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 19.83 20.25 19.71 20 1,035,616
05/16/2013 20.25 20.35 19.64 19.83 978,144
05/15/2013 20.4 20.76 20.25 20.35 1,111,283
05/14/2013 20.61 21.23 20.46 20.49 1,426,463
05/13/2013 23.1 23.71 19.86 21.1 8,320,452
05/10/2013 22.05 23.54 21.94 23.31 4,214,508
05/09/2013 22.52 22.79 20.2 22.08 13,663,560
05/08/2013 18.1 18.27 17.49 17.77 1,257,392
05/07/2013 18.18 18.36 18 18.18 706,942
05/06/2013 18.54 18.6399 17.98 18.1 698,749
05/03/2013 18.4 18.98 18.31 18.54 1,850,332
05/02/2013 18.02 18.31 17.8775 18.29 526,961
05/01/2013 18.08 18.26 17.76 18.01 873,984
04/30/2013 18.14 18.3 18.03 18.13 523,437
04/29/2013 18.21 18.32 18.04 18.18 729,715
04/26/2013 18.15 18.33 18 18.15 906,613
04/25/2013 18.06 18.35 18.01 18.21 1,284,438
04/24/2013 17.85 18.14 17.44 18.05 1,310,218
04/23/2013 17.54 18 17.42 17.91 830,690
04/22/2013 17 17.72 16.97 17.5 935,038
04/19/2013 16.52 17.25 16.44 16.98 1,412,607
04/18/2013 17.01 17.07 16.47 16.51 826,558
04/17/2013 17 17.14 16.54 17.02 772,355
04/16/2013 17.07 17.48 16.915 17.07 704,705
04/15/2013 17.72 17.72 16.72 16.9 1,361,099
04/12/2013 17.75 18.12 17.27 17.78 1,252,637
04/11/2013 17.33 18.08 17.09 17.75 1,716,888
04/10/2013 17.21 17.6 16.941 17.48 1,374,716
04/09/2013 16.85 17.27 16.665 17.23 773,134
04/08/2013 16.6 16.84 16.37 16.78 479,698
04/05/2013 16.78 17.21 16.52 16.7 1,258,060
04/04/2013 15.92 17.029 15.9 16.97 947,607
04/03/2013 16.15 16.2649 15.86 15.95 940,881
04/02/2013 16.36 16.6199 16.1 16.12 751,400
04/01/2013 16.39 16.9 16.2 16.36 695,778
03/28/2013 16.16 16.5 16.09 16.45 603,196
03/27/2013 16.12 16.28 16.01 16.13 373,032
03/26/2013 16.17 16.27 15.96 16.21 333,255
03/25/2013 16.71 16.71 16.12 16.14 783,367
03/22/2013 16.92 16.96 16.41 16.6 536,395
03/21/2013 17 17.24 16.69 16.87 1,240,443
03/20/2013 16.66 17.05 16.6101 17.02 1,229,993
03/19/2013 16.32 16.7 16.155 16.65 597,074
03/18/2013 15.89 16.45 15.76 16.35 676,103
03/15/2013 16.6 16.6 16.01 16.05 1,134,932
03/14/2013 16.1 16.57 16.1 16.45 688,423
03/13/2013 16.38 16.6 16.04 16.11 996,784
03/12/2013 16.63 16.79 16.23 16.33 1,250,454
03/11/2013 16.61 17.5 16.55 16.76 2,728,966
03/08/2013 16.74 16.751 16.35 16.69 824,824
03/07/2013 16.5 16.77 16.33 16.56 820,425
03/06/2013 16.65 16.918 16.36 16.45 1,026,273
03/05/2013 16.63 16.9 16.48 16.67 1,715,726
03/04/2013 16.43 16.72 16.08 16.46 2,630,803
03/01/2013 15.61 15.87 15.32 15.63 1,738,530
02/28/2013 14.92 16.68 14.83 15.74 5,315,202
02/27/2013 15.43 15.62 14.95 15.23 1,922,833
02/26/2013 15.22 15.77 14.8 15.46 2,939,193
02/25/2013 14.7 15.5 14.34 15.06 6,545,954
02/22/2013 13.27 13.61 13.16 13.51 1,243,840
02/21/2013 13.1 13.47 13.065 13.19 1,568,435
02/20/2013 13.21 13.26 13.04 13.13 1,235,472
02/19/2013 13.18 13.38 12.91 13.14 1,352,380
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.