Historical Stock Prices

BKS 
$11.75
*  
0.23
1.92%
Get BKS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BKS now
Exchange: NYSE
Industry: Consumer Services
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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 11.96 12.12 11.69 11.75 656,006
04/28/2016 12.28 12.37 11.94 11.98 540,978
04/27/2016 11.27 12.48 11.27 12.36 516,375
04/26/2016 12.15 12.47 12.1 12.42 488,703
04/25/2016 12.38 12.38 12.01 12.13 483,475
04/22/2016 12.32 12.62 12.32 12.44 637,786
04/21/2016 12.5 12.64 12.3 12.33 457,699
04/20/2016 12.61 12.63 12.4 12.44 568,623
04/19/2016 12.43 12.55 12.34 12.54 499,868
04/18/2016 12.32 12.54 12.26 12.44 353,954
04/15/2016 12.3 12.455 12.27 12.4 478,288
04/14/2016 12.41 12.54 12.32 12.34 550,565
04/13/2016 11.85 12.46 11.77 12.41 745,569
04/12/2016 11.68 11.925 11.46 11.81 469,951
04/11/2016 11.84 11.98 11.65 11.66 499,630
04/08/2016 11.8 11.98 11.645 11.76 537,002
04/07/2016 11.97 12.12 11.6199 11.68 893,675
04/06/2016 11.9 12.185 11.68 12.05 631,780
04/05/2016 12.02 12.21 11.99 12.02 736,137
04/04/2016 12.23 12.31 12.06 12.06 641,804
04/01/2016 12.24 12.3 12.05 12.2 577,995
03/31/2016 12.45 12.51 12.2 12.36 725,109
03/30/2016 12.51 12.67 12.34 12.42 808,329
03/29/2016 12.03 12.46 11.93 12.45 889,900
03/28/2016 12.25 12.26 11.92 12.08 703,026
03/24/2016 12.02 12.32 11.84 12.24 921,115
03/23/2016 12.39 12.46 11.95 11.99 911,961
03/22/2016 12.09 12.64 12.06 12.43 895,324
03/21/2016 12.37 12.37 12.04 12.17 696,360
03/18/2016 12.48 12.65 12.23 12.3 1,950,866
03/17/2016 12.32 12.445 12.0501 12.4 1,153,044
03/16/2016 12.23 12.55 12.02 12.34 1,026,824
03/15/2016 12.22 12.27 11.99 12.21 760,283
03/14/2016 12.41 12.52 12.2 12.34 1,036,388
03/11/2016 12.16 12.48 12.06 12.45 1,007,812
03/10/2016 12.15 12.24 11.85 12.06 1,156,579
03/09/2016 12.14 12.26 11.91 12.1 1,733,975
03/08/2016 12.08 12.395 11.875 12.01 1,590,857
03/07/2016 11.67 12.48 11.67 12.21 2,179,052
03/04/2016 11.05 11.78 11.05 11.67 2,645,626
03/03/2016 10.32 11.08 10.31 10.94 2,126,635
03/02/2016 10.11 10.335 9.9999 10.23 1,236,940
03/01/2016 9.82 10.12 9.81 10.11 1,112,238
02/29/2016 9.34 9.98 9.27 9.7 1,652,803
02/26/2016 9.17 9.41 9.12 9.34 778,511
02/25/2016 9.17 9.22 8.91 9.12 906,199
02/24/2016 8.83 9.15 8.58 9.13 1,025,650
02/23/2016 9.04 9.04 8.76 8.93 671,985
02/22/2016 8.83 9.14 8.67 9.07 925,773
02/19/2016 9.11 9.11 8.54 8.64 1,238,266
02/18/2016 9.22 9.22 8.75 9.16 1,163,061
02/17/2016 8.82 9.37 8.82 9.22 1,793,915
02/16/2016 8.5 8.86 8.37 8.78 1,013,554
02/12/2016 8.21 8.43 8.06 8.35 985,909
02/11/2016 7.96 8.3667 7.9 8.19 1,119,578
02/10/2016 8.13 8.27 7.98 8.06 896,787
02/09/2016 8.18 8.265 8.06 8.09 875,503
02/08/2016 8.31 8.335 8.05 8.3 1,657,124
02/05/2016 8.36 8.59 8.15 8.26 2,346,513
02/04/2016 7.65 8.46 7.33 8.35 2,556,469
02/03/2016 8.02 8.04 7.25 7.33 4,902,335
02/02/2016 8.5 8.55 8.04 8.09 887,261
02/01/2016 8.7 8.79 8.52 8.55 975,142
*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?