Historical Stock Prices

BKW 
$25.68
*  
0.28
 negative 
1.08%
Get BKW Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 25.93 26.02 25.66 25.68 313,515
04/16/2014 25.5 26.01 25.45 25.96 589,718
04/15/2014 25.25 25.59 25.04 25.41 773,176
04/14/2014 25.12 25.48 24.94 25.13 599,955
04/11/2014 25.25 25.4396 24.91 25.08 527,255
04/10/2014 25.69 25.85 25.2 25.39 513,203
04/09/2014 25.58 25.81 25.48 25.7 347,140
04/08/2014 25.43 25.77 25.18 25.57 615,488
04/07/2014 25.97 25.97 25.19 25.46 732,766
04/04/2014 26.72 26.74 25.96 26.04 544,797
04/03/2014 26.75 27.05 26.49 26.55 727,096
04/02/2014 27 27.04 26.68 26.78 703,628
04/01/2014 26.54 27 26.33 26.9 760,062
03/31/2014 26.29 26.6 26.06 26.55 596,170
03/28/2014 25.93 26.36 25.92 26.15 398,125
03/27/2014 26.15 26.18 25.67 25.93 539,317
03/26/2014 26.45 26.53 26.15 26.15 908,582
03/25/2014 26.19 26.67 26.09 26.42 912,001
03/24/2014 26.47 26.5 25.8228 26.13 557,525
03/21/2014 26.55 26.79 26.44 26.46 1,515,963
03/20/2014 26.36 26.57 26.175 26.47 1,319,067
03/19/2014 26.97 26.99 26.38 26.47 1,451,178
03/18/2014 27.25 27.4 26.9 26.92 1,720,257
03/17/2014 27.32 27.455 27.11 27.11 1,004,830
03/14/2014 27.37 27.65 27.24 27.24 804,146
03/13/2014 27.78 27.97 27.21 27.49 1,545,326
03/12/2014 27.48 27.85 27.44 27.68 1,062,115
03/11/2014 27.56 27.82 27.45 27.61 681,433
03/10/2014 27.5 27.68 27.41 27.54 482,985
03/07/2014 27.44 27.54 27.36 27.53 607,060
03/06/2014 26.67 27.58 26.6 27.28 1,151,222
03/05/2014 26.84 26.84 26.4 26.61 546,494
03/04/2014 26.58 26.9 26.58 26.76 1,045,916
03/03/2014 26.48 26.64 26.13 26.53 688,770
02/28/2014 26.54 26.7 26.44 26.58 400,954
02/27/2014 26.43 26.7 26.32 26.6 444,902
02/26/2014 26.34 26.64 26.27 26.43 543,138
02/25/2014 26.55 26.75 26.25 26.4 493,541
02/24/2014 25.8 26.53 25.78 26.5 652,133
02/21/2014 26.14 26.36 26.02 26.16 521,470
02/20/2014 26.08 26.27 25.9397 26.06 919,038
02/19/2014 26.27 26.36 25.98 25.98 799,970
02/18/2014 25.67 26.45 25.59 26.37 1,330,296
02/14/2014 25.87 25.87 25.11 25.63 920,192
02/13/2014 25.41 26.24 25.4 25.75 1,698,155
02/12/2014 25.4 25.58 25.21 25.48 1,187,882
02/11/2014 25.06 25.35 24.97 25.32 940,940
02/10/2014 24.86 25.08 24.77 24.97 969,594
02/07/2014 24.81 25.14 24.43 24.86 714,299
02/06/2014 24.52 24.91 24.48 24.77 543,486
02/05/2014 24.2 24.5 24.176 24.46 557,005
02/04/2014 24.27 24.54 24.12 24.36 943,517
02/03/2014 24.35 24.68 24.05 24.21 1,721,260
01/31/2014 23.9 24.57 23.8 24.34 1,459,356
01/30/2014 23.57 24.17 23.3855 23.98 1,178,011
01/29/2014 23.39 23.4 23.07 23.35 1,591,160
01/28/2014 22.91 23.43 22.84 23.4 1,290,430
01/27/2014 23.13 23.13 22.73 23.01 1,005,476
01/24/2014 23.2 23.23 22.92 23.06 556,711
01/23/2014 23.39 23.61 23.07 23.4 1,325,325
01/22/2014 23.14 23.55 23.02 23.47 644,468
01/21/2014 23.38 23.4408 22.93 23.03 825,944
01/17/2014 22.86 22.88 22.5 22.64 285,715
01/16/2014 22.93 23.17 22.81 22.93 287,434
01/15/2014 22.97 23.14 22.79 22.92 368,302
01/14/2014 22.77 23.03 22.71 22.86 406,883
01/13/2014 22.92 23.42 22.69 22.77 913,636
01/10/2014 22.57 22.95 22.57 22.89 541,331
01/09/2014 22.51 22.66 22.39 22.58 553,851
01/08/2014 22.19 22.64 22.03 22.52 722,310
01/07/2014 22.32 22.46 22.07 22.22 462,431
01/06/2014 22.88 22.96 22.28 22.32 521,975
01/03/2014 22.65 23.06 22.49 22.83 861,390
01/02/2014 22.9 22.91 22.47 22.68 601,324
12/31/2013 22.74 22.94 22.68 22.86 387,253
12/30/2013 22.75 22.92 22.52 22.74 436,917
12/27/2013 22.24 23.02 22.17 22.8 1,399,469
12/26/2013 22.25 22.25 22.055 22.11 491,933
12/24/2013 21.86 22.43 21.76 22.15 440,726
12/23/2013 21.71 21.83 21.62 21.76 479,682
12/20/2013 21.55 22.02 21.5 21.57 414,187
12/19/2013 21.61 21.72 21.45 21.57 543,622
12/18/2013 21.35 21.7 21.26 21.6 1,237,816
12/17/2013 21.18 21.43 21.08 21.31 1,090,649
12/16/2013 20.89 21.15 20.8 21.15 795,388
12/13/2013 20.8 21.22 20.71 20.79 363,995
12/12/2013 21.02 21.03 20.62 20.81 573,374
12/11/2013 21.31 21.42 20.82 20.95 770,812
12/10/2013 21.35 21.53 21.22 21.33 463,525
12/09/2013 21.35 21.44 21.1 21.4 478,898
12/06/2013 21.3 21.362 21.21 21.25 535,907
12/05/2013 21.21 21.316 21.08 21.2 590,472
12/04/2013 21.11 21.34 21.05 21.26 816,926
12/03/2013 21.04 21.24 21.02 21.21 537,148
12/02/2013 21.15 21.415 21.04 21.15 987,936
11/29/2013 21.4 21.5 21.17 21.19 357,995
11/27/2013 21.05 21.47 20.96 21.3 1,122,283
11/26/2013 20.95 21.13 20.91 20.99 1,098,835
11/25/2013 20.95 21.18 20.72 20.89 1,711,205
11/22/2013 20.33 20.48 20.14 20.38 403,721
11/21/2013 20.34 20.5 20.25 20.37 530,536
11/20/2013 20.42 20.51 20.2 20.27 327,023
11/19/2013 20.48 20.55 20.34 20.43 1,041,828
11/18/2013 20.4 20.4973 20.27 20.31 414,705
11/15/2013 20.39 20.5 20.35 20.38 684,799
11/14/2013 20.38 20.45 20.22 20.35 1,033,495
11/13/2013 20.7 20.84 20.2 20.38 12,454,770
11/12/2013 20.78 20.85 20.65 20.74 560,602
11/11/2013 20.73 20.83 20.65 20.7 202,983
11/08/2013 20.77 20.96 20.58 20.68 358,622
11/07/2013 21.2 21.25 20.76 20.77 350,345
11/06/2013 21.03 21.17 21.01 21.12 934,226
11/05/2013 20.99 21.2 20.85 21.13 1,515,840
11/04/2013 21.1 21.25 21 21.1 509,214
11/01/2013 21.2 21.2 20.93 21 903,896
10/31/2013 21.01 21.19 20.905 21.18 606,485
10/30/2013 21.16 21.27 20.86 21.01 613,534
10/29/2013 21.18 21.31 20.8 21.1 1,244,655
10/28/2013 20.31 21.28 19.8 20.9 1,542,264
10/25/2013 19.69 19.83 19.5 19.76 545,095
10/24/2013 19.61 19.75 19.53 19.75 205,761
10/23/2013 19.58 19.71 19.38 19.57 365,525
10/22/2013 19.35 19.54 19.1 19.53 622,750
10/21/2013 19.23 19.37 19.06 19.27 897,863
10/18/2013 19.2 19.3 18.94 19.18 653,439
10/17/2013 19.29 19.49 19.16 19.18 485,945
10/16/2013 19.26 19.51 19.23 19.36 219,702
10/15/2013 19.34 19.6 19.25 19.25 234,605
10/14/2013 19.3 19.5 19.26 19.41 262,020
10/11/2013 19.15 19.47 19.12 19.41 736,937
10/10/2013 19.07 19.22 18.86 19.1 681,733
10/09/2013 19.12 19.39 18.97 18.97 674,840
10/08/2013 19.25 19.39 19.1 19.12 224,053
10/07/2013 19.27 19.38 19.1 19.27 302,792
10/04/2013 19.34 19.5 19.25 19.34 264,236
10/03/2013 19.59 19.79 19.16 19.33 610,448
10/02/2013 19.64 19.76 19.5 19.53 606,877
10/01/2013 19.54 19.95 19.5 19.77 370,834
09/30/2013 19.76 19.81 19.5 19.52 763,368
09/27/2013 19.83 19.98 19.5 19.97 436,441
09/26/2013 19.88 20.06 19.72 19.81 203,760
09/25/2013 19.88 20.21 19.84 19.88 427,150
09/24/2013 19.76 19.97 19.7 19.83 346,619
09/23/2013 19.95 20 19.65 19.8 808,876
09/20/2013 20 20.05 19.77 19.94 1,176,089
09/19/2013 19.94 20.104 19.66 19.9 577,467
09/18/2013 20.11 20.11 19.32 19.97 1,080,296
09/17/2013 20.26 20.3 20.03 20.08 583,923
09/16/2013 20.45 20.48 20.25 20.26 440,016
09/13/2013 20.35 20.46 20.19 20.3 646,517
09/12/2013 20.24 20.48 19.93 20.36 1,368,365
09/11/2013 20.43 20.7 20.19 20.19 942,285
09/10/2013 19.82 20.48 19.82 20.42 594,048
09/09/2013 19.63 20.14 19.63 19.78 672,726
09/06/2013 19.48 19.78 19.24 19.49 567,913
09/05/2013 19.22 19.92 19.09 19.48 719,449
09/04/2013 19.43 19.49 19.06 19.22 554,303
09/03/2013 19.77 19.97 19.28 19.57 345,345
08/30/2013 19.6 19.67 19.3 19.56 290,771
08/29/2013 19.72 19.805 19.5 19.5 227,954
08/28/2013 19.52 19.82 19.44 19.67 256,245
08/27/2013 19.82 20.01 19.5 19.52 215,190
08/26/2013 20.01 20.32 19.7 19.96 573,569
08/23/2013 19.99 20.1058 19.76 19.94 196,576
08/22/2013 19.59 20.09 19.5201 19.95 220,204
08/21/2013 19.46 19.72 19.29 19.51 238,233
08/20/2013 19.43 19.6155 19.24 19.46 201,950
08/19/2013 19.39 19.59 19.33 19.44 223,888
08/16/2013 19.39 19.61 19.29 19.32 175,694
08/15/2013 19.52 19.63 19.32 19.38 146,003
08/14/2013 19.37 19.74 19.37 19.53 215,001
08/13/2013 19.62 19.76 19.32 19.35 348,471
08/12/2013 19.77 19.79 19.57 19.63 149,126
08/09/2013 19.65 19.905 19.62 19.82 145,561
08/08/2013 19.88 19.89 19.62 19.65 184,949
08/07/2013 19.84 20.02 19.72 19.74 207,883
08/06/2013 20.25 20.3999 19.85 19.91 339,681
08/05/2013 20.17 20.4 20.14 20.23 239,014
08/02/2013 19.75 20.4 19.75 20.36 674,220
08/01/2013 19.42 19.8 19.39 19.76 375,710
07/31/2013 19.34 19.9 19.1 19.19 813,097
07/30/2013 19.44 19.7 19.25 19.54 541,717
07/29/2013 19.41 19.42 19.121 19.25 168,611
07/26/2013 18.94 19.52 18.93 19.42 439,689
07/25/2013 19.13 19.15 18.93 19.03 282,254
07/24/2013 19.38 19.42 18.93 19.13 414,641
07/23/2013 19.57 19.58 19.34 19.34 326,874
07/22/2013 19.58 19.58 19.11 19.47 471,808
07/19/2013 19.88 19.94 19.6 19.71 223,361
07/18/2013 19.75 19.94 19.6 19.65 300,037
07/17/2013 20.07 20.16 19.75 19.78 366,351
07/16/2013 20.1 20.1 19.47 20.09 702,331
07/15/2013 19.77 20.435 19.71 20.15 1,194,131
07/12/2013 19.68 19.848 19.66 19.71 328,884
07/11/2013 19.61 19.78 19.45 19.75 526,664
07/10/2013 19.6 19.64 19.37 19.52 452,605
07/09/2013 19.49 19.73 19.4 19.58 1,050,139
07/08/2013 19.67 19.7 19.27 19.35 548,499
07/05/2013 19.68 19.71 19.4 19.54 409,238
07/03/2013 19.43 19.56 19.24 19.5 402,804
07/02/2013 19.95 20.02 19.4 19.48 1,134,776
07/01/2013 19.71 20.05 19.69 19.91 682,785
06/28/2013 19.81 19.96 19.38 19.51 5,526,803
06/27/2013 19.8 19.9101 19.73 19.79 1,026,178
06/26/2013 19.93 20 19.6 19.79 818,934
06/25/2013 20 20.06 19.76 19.82 779,195
06/24/2013 19.51 19.91 19.09 19.89 849,161
06/21/2013 20 20.13 19.591 19.94 2,411,831
06/20/2013 20.52 20.685 20.02 20.27 1,624,253
06/19/2013 20.85 21.07 20.73 20.78 649,053
06/18/2013 20.97 21.09 20.811 20.95 664,532
06/17/2013 20.85 21.73 20.832 21 2,102,947
06/14/2013 20.5 20.69 20.36 20.63 751,995
06/13/2013 19.88 20.51 19.72 20.44 970,767
06/12/2013 20.3 20.32 19.36 20.05 823,450
06/11/2013 20.41 20.58 20.14 20.31 701,322
06/10/2013 20.18 20.56 20.12 20.47 1,398,898
06/07/2013 19.64 20.28 19.48 20.13 1,698,409
06/06/2013 19.15 19.54 19.06 19.54 1,068,484
06/05/2013 19.12 19.23 18.81 19.11 632,465
06/04/2013 18.8 19.28 18.78 19.25 734,152
06/03/2013 18.38 18.85 18.27 18.85 485,202
05/31/2013 18.51 18.84 18.36 18.48 664,763
05/30/2013 18.72 18.86 18.565 18.65 336,448
05/29/2013 18.53 18.79 18.38 18.72 480,309
05/28/2013 18.71 18.87 18.5 18.59 288,973
05/24/2013 18.5 18.83 18.48 18.54 358,770
05/23/2013 18.52 18.66 18.4 18.63 213,270
05/22/2013 19 19.09 18.56 18.66 507,732
05/21/2013 18.75 19.12 18.59 18.94 901,365
05/20/2013 18.5 18.785 18.5 18.6 1,693,461
05/17/2013 18.85 18.95 18.55 18.59 711,370
05/16/2013 19.03 19.13 18.78 18.85 519,463
05/15/2013 18.96 19.15 18.9 19.08 625,667
05/14/2013 19.05 19.14 17.99 19.07 789,215
05/13/2013 18.67 19.04 18.62 18.95 546,654
05/10/2013 18.58 18.7 18.4906 18.65 337,783
05/09/2013 18.7 18.81 18.46 18.61 193,957
05/08/2013 18.86 18.98 18.61 18.73 389,444
05/07/2013 18.45 19.05 18.4445 18.94 609,915
05/06/2013 18.87 19.1183 18.44 18.47 282,171
05/03/2013 18.26 18.53 18.2 18.4 262,464
05/02/2013 17.99 18.18 17.87 18.11 537,955
05/01/2013 18.06 18.06 17.83 17.9 437,891
04/30/2013 17.95 18.1 17.55 18.04 1,245,516
04/29/2013 18.34 18.36 17.96 17.97 470,390
04/26/2013 18.5 18.65 17.98 18.27 1,219,375
04/25/2013 18.23 18.47 18.02 18.06 1,869,600
04/24/2013 18.24 18.45 18.19 18.28 580,337
04/23/2013 18.31 18.41 18.14 18.34 329,724
04/22/2013 18.32 18.55 18.2 18.31 382,361
04/19/2013 18.05 18.39 18.05 18.29 428,672
04/18/2013 18.27 18.34 17.92 18.05 660,192
04/17/2013 18.39 18.42 18.09 18.22 766,566
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 your brokers before you trade


Want to trade FX?