Historical Stock Prices

BKS 
$23.08
*  
0.19
0.83%
Get BKS Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 22.89 23.43 22.88 23.08 466,072
05/21/2015 22.25 22.99 22.17 22.89 651,191
05/20/2015 22.28 22.37 21.88 22.3 372,455
05/19/2015 22.1 22.634 22.04 22.22 299,608
05/18/2015 22.01 22.19 21.92 22.11 346,592
05/15/2015 22.09 22.34 21.96 22.08 304,749
05/14/2015 22.12 22.42 21.85 22.12 879,078
05/13/2015 22.36 22.37 21.99 22.07 299,487
05/12/2015 22.55 22.61 22.17 22.32 335,118
05/11/2015 22.66 22.8 22.58 22.64 223,986
05/08/2015 22.9 23.1 22.54 22.61 356,015
05/07/2015 22.29 23.05 22.15 22.79 421,568
05/06/2015 22.33 22.47 21.93 22.2 751,140
05/05/2015 22.51 22.83 22.24 22.31 656,796
05/04/2015 22.69 23.05 22.58 22.64 483,221
05/01/2015 21.94 22.85 21.93 22.7 471,609
04/30/2015 22.38 22.77 21.74 21.9 697,162
04/29/2015 23.13 23.15 22.42 22.5 556,746
04/28/2015 23.06 23.3 22.62 23.22 465,753
04/27/2015 23.18 23.63 23.03 23.08 350,273
04/24/2015 23.08 23.3 22.91 23.16 368,768
04/23/2015 22.76 23.15 22.68 22.96 425,669
04/22/2015 23.48 23.6 22.62 22.7 842,341
04/21/2015 23.47 23.6 23.12 23.43 427,425
04/20/2015 23.35 23.63 23.17 23.34 492,906
04/17/2015 23.19 23.44 23.03 23.15 988,885
04/16/2015 23.48 23.75 23.365 23.51 306,717
04/15/2015 23.53 23.71 23.36 23.49 372,700
04/14/2015 23.72 23.93 23 23.32 820,804
04/13/2015 22.67 23.84 22.5901 23.72 1,719,226
04/10/2015 22.35 22.5 22.25 22.28 471,781
04/09/2015 22.61 22.81 22.26 22.35 547,605
04/08/2015 22.7 23.08 22.56 22.61 469,249
04/07/2015 23.26 23.39 22.67 22.68 546,308
04/06/2015 23.14 23.5 23.05 23.18 556,812
04/02/2015 23.27 23.66 23.21 23.36 400,823
04/01/2015 23.94 23.94 23.17 23.2 538,054
03/31/2015 23.58 24.1 23.58 23.75 445,077
03/30/2015 23.31 23.8 23.27 23.71 505,423
03/27/2015 22.72 23.33 22.72 23.26 653,721
03/26/2015 22.64 22.97 22.51 22.74 482,357
03/25/2015 23.16 23.17 22.69 22.71 640,784
03/24/2015 23 23.38 23 23.07 534,606
03/23/2015 23 23.27 22.89 22.98 1,056,405
03/20/2015 23.26 23.48 22.97 23.1 1,385,329
03/19/2015 23.28 23.46 23.1275 23.17 424,789
03/18/2015 23.34 23.45 22.79 23.23 829,823
03/17/2015 23.34 23.65 23.3 23.44 338,461
03/16/2015 23.69 23.84 23.27 23.34 465,991
03/13/2015 23.75 23.8753 23.3 23.57 875,784
03/12/2015 23.8 23.87 23.46 23.66 1,097,574
03/11/2015 22.37 23.8 22.35 23.72 1,713,566
03/10/2015 24.1 24.78 22.3 22.36 3,882,096
03/09/2015 24.59 25 24.52 24.86 569,498
03/06/2015 24.8 25.13 24.5 24.58 508,955
03/05/2015 25.14 25.29 24.9 24.92 417,241
03/04/2015 25.13 25.46 25.02 25.06 1,717,163
03/03/2015 25.45 25.53 24.96 25.13 747,490
03/02/2015 24.89 25.78 24.86 25.45 1,076,029
02/27/2015 25.88 25.89 24.77 24.9 2,193,627
02/26/2015 24.66 26.22 24.25 25.92 2,726,323
02/25/2015 24.4 24.5 23.95 24.25 653,079
02/24/2015 24.75 24.75 24.14 24.44 318,287
02/23/2015 24.7 24.8 24.35 24.71 334,036
*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?