Home > Quotes > BLC > Historical Prices

Belo Corporation Historical Stock Prices

BLC 
$14.07
*  
0.12
  negative  
0.85%
Get BLC Alerts
*Delayed - data as of Jun. 18, 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: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  14.23  14.24  14.05  14.07 1,985,253
06/18/2013 14.24 14.24 14.05 14.07 1,985,253
06/17/2013 14.02 14.21 14.01 14.19 8,553,839
06/14/2013 13.76 14.18 13.74 14.01 11,786,560
06/13/2013 13.67 13.77 13.62 13.77 70,811,460
06/12/2013 11.23 11.26 10.72 10.73 547,886
06/11/2013 11.25 11.33 10.92 11.12 767,568
06/10/2013 11.64 11.64 11.3 11.35 368,788
06/07/2013 11.35 11.63 11.22 11.55 693,374
06/06/2013 10.81 11.25 10.764 11.25 733,594
06/05/2013 10.81 10.94 10.765 10.79 1,077,537
06/04/2013 11.14 11.32 10.79 10.85 1,546,983
06/03/2013 11.22 11.32 10.94 11.16 984,642
05/31/2013 11.35 11.62 11.21 11.22 508,884
05/30/2013 11.45 11.53 11.29 11.44 387,280
05/29/2013 11.5 11.58 11.295 11.44 300,176
05/28/2013 11.58 11.79 11.49 11.61 656,231
05/24/2013 11.11 11.39 10.95 11.38 575,089
05/23/2013 11.07 11.22 10.809 11.22 1,060,580
05/22/2013 11.62 11.67 11.16 11.24 1,201,040
05/21/2013 11.63 11.66 11.6 11.63 575,784
05/20/2013 11.58 11.67 11.57 11.63 685,765
05/17/2013 11.49 11.715 11.46 11.64 1,038,937
05/16/2013 11.35 11.46 11.32 11.38 859,770
05/15/2013 11.29 11.43 11.25 11.39 944,470
05/14/2013 11.26 11.41 11.26 11.35 738,431
05/13/2013 11.28 11.35 11.17 11.28 639,386
05/10/2013 11.21 11.35 11.14 11.33 662,903
05/09/2013 11.2 11.25 11 11.21 632,946
05/08/2013 11.14 11.24 11.02 11.22 605,991
05/07/2013 11.11 11.23 11.05 11.23 822,350
05/06/2013 10.99 11.17 10.9 11.08 1,004,001
05/03/2013 10.93 11.1 10.9 11.01 657,097
05/02/2013 10.78 10.97 10.69 10.87 691,074
05/01/2013 10.65 10.825 10.5101 10.74 1,043,430
04/30/2013 10.56 10.76 10.44 10.72 817,004
04/29/2013 10.81 10.87 10.58 10.66 509,989
04/26/2013 10.83 10.95 10.8 10.81 607,198
04/25/2013 10.86 11.04 10.75 10.9 1,393,199
04/24/2013 10.78 10.91 10.74 10.88 844,021
04/23/2013 10.77 10.82 10.59 10.82 709,033
04/22/2013 10.62 10.72 10.3 10.68 452,887
04/19/2013 10.31 10.64 10.31 10.58 362,553
04/18/2013 10.29 10.4 10.19 10.27 613,770
04/17/2013 10.5 10.62 10.22 10.29 760,550
04/16/2013 10.43 10.64 10.325 10.57 514,146
04/15/2013 10.74 10.8 10.25 10.28 1,191,387
04/12/2013 10.39 10.86 10.3 10.78 1,617,605
04/11/2013 10.15 10.41 10.04 10.4 1,660,016
04/10/2013 9.77 10.16 9.77 10.14 800,299
04/09/2013 9.88 9.9 9.76 9.76 313,334
04/08/2013 9.73 9.88 9.61 9.85 341,369
04/05/2013 9.44 9.73 9.37 9.71 380,606
04/04/2013 9.3 9.58 9.25 9.57 690,993
04/03/2013 9.6 9.63 9.27 9.28 612,155
04/02/2013 9.6 9.73 9.41 9.53 1,490,687
04/01/2013 9.8 9.88 9.53 9.57 951,220
03/28/2013 9.72 9.86 9.672 9.83 556,711
03/27/2013 9.53 9.82 9.49 9.69 649,648
03/26/2013 9.68 9.72 9.55 9.58 543,245
03/25/2013 9.55 9.74 9.5194 9.59 794,760
03/22/2013 9.62 9.65 9.48 9.48 411,379
03/21/2013 9.41 9.655 9.41 9.55 992,913
03/20/2013 9.6 9.67 9.5 9.55 356,662
03/19/2013 9.64 9.7485 9.45 9.51 335,724
03/18/2013 9.4 9.66 9.36 9.63 354,440
03/15/2013 9.44 9.54 9.28 9.52 670,868
03/14/2013 9.45 9.47 9.3701 9.45 353,688
03/13/2013 9.43 9.46 9.33 9.4 321,968
03/12/2013 9.48 9.64 9.42 9.44 611,133
03/11/2013 9.54 9.64 9.46 9.48 507,304
03/08/2013 9.6 9.75 9.54 9.6 1,135,509
03/07/2013 9.25 9.52 9.21 9.5 839,080
03/06/2013 9 9.27 8.95 9.27 1,012,099
03/05/2013 8.85 9.05 8.85 9.01 790,144
03/04/2013 8.62 8.85 8.6 8.82 845,752
03/01/2013 8.54 8.75 8.5 8.65 617,144
02/28/2013 8.63 8.71 8.58 8.64 247,595
02/27/2013 8.54 8.75 8.5 8.67 562,837
02/26/2013 8.57 8.62 8.4201 8.53 820,459
02/25/2013 8.77 8.79 8.53 8.55 479,418
02/22/2013 8.56 8.72 8.56 8.7 474,731
02/21/2013 8.66 8.67 8.45 8.48 699,403
02/20/2013 8.88 8.9 8.68 8.68 564,514
02/19/2013 8.94 8.99 8.86 8.9 512,520
02/15/2013 9.01 9.01 8.89 8.93 490,542
02/14/2013 8.95 9.03 8.92 8.98 534,045
02/13/2013 9.04 9.05 8.93 9 534,842
02/12/2013 8.97 9.07 8.96 9 1,709,183
02/11/2013 8.85 9.03 8.85 8.99 950,437
02/08/2013 8.85 8.9999 8.77 8.86 734,488
02/07/2013 8.91 9.05 8.83 8.86 1,415,747
02/06/2013 8.72 9 8.63 8.93 934,556
02/05/2013 8.6 8.96 8.58 8.84 992,239
02/04/2013 8.56 8.62 8.505 8.53 849,756
02/01/2013 8.5 8.74 8.48 8.67 422,661
01/31/2013 8.24 8.48 8.24 8.47 530,612
01/30/2013 8.3 8.3603 8.24 8.28 458,247
01/29/2013 8.52 8.55 8.31 8.34 562,775
01/28/2013 8.15 8.6 8.14 8.56 848,887
01/25/2013 8.2 8.2 8.1 8.15 380,513
01/24/2013 8.07 8.25 8.0001 8.19 451,229
01/23/2013 7.92 8.08 7.9 8.08 436,496
01/22/2013 7.94 7.97 7.88 7.95 221,722
01/18/2013 7.84 7.955 7.77 7.92 299,951
01/17/2013 7.77 7.91 7.77 7.84 275,523
01/16/2013 7.69 7.775 7.67 7.71 424,174
01/15/2013 7.7 7.78 7.66 7.71 517,867
01/14/2013 7.74 7.85 7.69 7.78 283,022
01/11/2013 7.85 7.8699 7.69 7.75 344,488
01/10/2013 7.91 7.95 7.79 7.84 324,902
01/09/2013 7.83 7.915 7.75 7.89 256,760
01/08/2013 7.85 7.91 7.72 7.78 251,908
01/07/2013 7.88 7.97 7.84 7.86 282,116
01/04/2013 7.92 7.99 7.87 7.96 358,696
01/03/2013 7.98 7.98 7.83 7.86 587,640
01/02/2013 7.87 8.0698 7.84 7.95 768,604
12/31/2012 7.44 7.72 7.4 7.67 651,963
12/28/2012 7.44 7.57 7.37 7.45 305,613
12/27/2012 7.56 7.6 7.37 7.49 411,797
12/26/2012 7.54 7.59 7.45 7.53 232,622
12/24/2012 7.64 7.7525 7.57 7.59 148,310
12/21/2012 7.69 7.86 7.58 7.69 1,135,659
12/20/2012 7.61 7.82 7.57 7.78 803,794
12/19/2012 7.42 7.64 7.39 7.58 1,089,741
12/18/2012 7.34 7.49 7.33 7.44 796,256
12/17/2012 7.24 7.36 7.215 7.34 907,938
12/14/2012 7.32 7.39 7.22 7.23 518,136
12/13/2012 7.32 7.42 7.26 7.39 527,344
12/12/2012 7.42 7.5 7.31 7.32 599,727
12/11/2012 7.21 7.57 7.195 7.4 1,235,152
12/10/2012 7.15 7.235 7.1 7.13 487,615
12/07/2012 7.17 7.19 7.13 7.14 453,463
12/06/2012 7.26 7.28 7.12 7.15 536,350
12/05/2012 7.18 7.32 7.13 7.26 757,245
12/04/2012 7.21 7.27 7.13 7.16 666,365
12/03/2012 7.25 7.3 7.15 7.22 559,547
11/30/2012 7.26 7.315 7.17 7.2 879,234
11/29/2012 7.05 7.26 7.05 7.23 1,089,043
11/28/2012 6.84 7 6.76 7 445,665
11/27/2012 7.12 7.17 7 7.07 624,621
11/26/2012 6.99 7.16 6.9192 7.15 711,950
11/23/2012 7.04 7.12 6.97 7 381,185
11/21/2012 7.09 7.14 6.99 7 522,079
11/20/2012 7.14 7.17 7.03 7.05 550,278
11/19/2012 7.21 7.31 7.12 7.17 356,936
11/16/2012 7.03 7.11 7 7.09 605,204
11/15/2012 7.01 7.13 6.94 7.06 801,821
11/14/2012 7.22 7.28 7.04 7.04 1,661,116
11/13/2012 7.35 7.41 7.29 7.3 526,794
11/12/2012 7.45 7.49 7.36 7.38 425,909
11/09/2012 7.32 7.5 7.32 7.44 440,404
11/08/2012 7.41 7.5 7.33 7.33 646,547
11/07/2012 7.41 7.52 7.31 7.39 751,360
11/06/2012 7.51 7.58 7.45 7.49 970,133
11/05/2012 7.5 7.52 7.28 7.5 816,699
11/02/2012 7.46 7.7 7.42 7.47 670,641
11/01/2012 7.52 7.53 7.37 7.44 1,034,999
10/31/2012 7.79 7.8678 7.41 7.48 571,733
10/26/2012 7.66 7.783 7.66 7.72 425,370
10/25/2012 7.79 7.79 7.65 7.68 373,737
10/24/2012 7.75 7.77 7.6 7.7 434,080
10/23/2012 7.79 7.81 7.68 7.73 505,917
10/22/2012 7.89 7.97 7.8 7.89 408,672
10/19/2012 8.03 8.11 7.855 7.89 710,185
10/18/2012 8.18 8.24 8.11 8.11 576,183
10/17/2012 8.07 8.23 8.02 8.16 540,883
10/16/2012 8.14 8.18 8.06 8.07 460,166
10/15/2012 8 8.13 7.95 8.07 453,380
10/12/2012 8.05 8.08 7.92 7.99 238,754
10/11/2012 8.07 8.12 7.915 8.02 467,897
10/10/2012 7.92 7.98 7.8101 7.97 354,366
10/09/2012 8.1 8.11 7.83 7.88 440,744
10/08/2012 8.1 8.13 8.03 8.07 441,444
10/05/2012 8.24 8.32 8.1 8.14 635,237
10/04/2012 8.22 8.28 8.04 8.17 434,478
10/03/2012 8.03 8.25 7.93 8.16 658,704
10/02/2012 7.97 8.04 7.93 8.02 495,546
10/01/2012 7.9 7.985 7.84 7.92 624,493
09/28/2012 7.88 7.97 7.81 7.83 677,161
09/27/2012 7.73 7.92 7.69 7.92 1,138,078
09/26/2012 7.91 7.91 7.64 7.65 1,029,170
09/25/2012 8.25 8.33 7.88 7.91 609,027
09/24/2012 8.22 8.3 8.15 8.17 655,036
09/21/2012 8.1 8.24 8.04 8.21 1,009,036
09/20/2012 7.89 8 7.85 8 556,015
09/19/2012 7.87 8 7.8 7.94 416,614
09/18/2012 7.9 7.97 7.62 7.82 679,652
09/17/2012 8.14 8.14 7.89 7.95 386,925
09/14/2012 8.1 8.31 8.0401 8.2 715,515
09/13/2012 7.83 8.105 7.7899 8.04 884,485
09/12/2012 7.81 7.83 7.74 7.81 456,568
09/11/2012 7.77 7.84 7.76 7.77 700,728
09/10/2012 7.74 7.81 7.67 7.75 492,343
09/07/2012 7.71 7.76 7.66 7.74 649,931
09/06/2012 7.55 7.73 7.5298 7.65 678,388
09/05/2012 7.47 7.595 7.42 7.51 1,085,222
09/04/2012 7.28 7.54 7.27 7.46 665,720
08/31/2012 7.33 7.33 7.17 7.3 502,643
08/30/2012 7.38 7.39 7.22 7.24 431,592
08/29/2012 7.45 7.52 7.3794 7.41 450,469
08/28/2012 7.51 7.55 7.44 7.45 509,721
08/27/2012 7.45 7.56 7.41 7.49 673,403
08/24/2012 7.41 7.43 7.34 7.42 477,937
08/23/2012 7.37 7.42 7.31 7.41 483,079
08/22/2012 7.43 7.4596 7.28 7.36 371,447
08/21/2012 7.32 7.485 7.3 7.43 520,205
08/20/2012 7.24 7.31 7.205 7.28 395,450
08/17/2012 7.19 7.3 7.14 7.29 326,916
08/16/2012 7.17 7.24 7.11 7.2 337,345
08/15/2012 6.95 7.18 6.91 7.16 414,309
08/14/2012 7.2 7.2301 7.02 7.02 709,266
08/13/2012 7.3 7.3 7.14 7.16 413,577
08/10/2012 7.27 7.39 7.16 7.29 340,729
08/09/2012 7.3 7.375 7.23 7.28 493,591
08/08/2012 7.31 7.425 7.3 7.36 366,441
08/07/2012 7.32 7.41 7.3 7.37 616,765
08/06/2012 7.24 7.35 7.15 7.26 788,497
08/03/2012 7 7.23 6.9405 7.19 1,216,446
08/02/2012 6.84 7 6.76 6.88 623,000
08/01/2012 6.91 7.146 6.85 6.88 1,475,887
07/31/2012 6.81 7 6.81 6.85 1,093,451
07/30/2012 6.83 7.1 6.75 6.82 647,816
07/27/2012 7.14 7.18 6.74 6.83 1,421,086
07/26/2012 6.41 6.41 6.19 6.28 520,963
07/25/2012 6.26 6.32 6.19 6.27 330,725
07/24/2012 6.3 6.34 6.075 6.22 694,576
07/23/2012 6.41 6.43 6.24 6.26 384,638
07/20/2012 6.59 6.67 6.51 6.56 247,097
07/19/2012 6.73 6.75 6.57 6.65 189,429
07/18/2012 6.56 6.755 6.53 6.71 356,607
07/17/2012 6.65 6.66 6.4705 6.6 265,948
07/16/2012 6.54 6.65 6.43 6.58 197,203
07/13/2012 6.35 6.66 6.3405 6.55 556,657
07/12/2012 6.22 6.34 6.07 6.31 412,054
07/11/2012 6.3 6.4 6.2 6.27 290,855
07/10/2012 6.48 6.55 6.25 6.28 271,710
07/09/2012 6.61 6.64 6.39 6.44 265,791
07/06/2012 6.58 6.69 6.56 6.65 234,180
07/05/2012 6.7 6.75 6.6 6.66 278,924
07/03/2012 6.61 6.8 6.61 6.73 291,125
07/02/2012 6.45 6.6 6.4105 6.6 418,914
06/29/2012 6.44 6.48 6.33 6.44 436,383
06/28/2012 6.21 6.28 6.12 6.27 314,071
06/27/2012 6.18 6.26 6.16 6.25 551,386
06/26/2012 5.96 6.19 5.96 6.16 441,813
06/25/2012 5.98 6.01 5.88 5.95 376,543
06/22/2012 5.96 6.13 5.91 6.13 883,008
06/21/2012 6.17 6.19 5.8493 5.92 489,400
06/20/2012 6.13 6.24 6.075 6.15 259,912
06/19/2012 5.96 6.18 5.94 6.12 334,751
06/18/2012 5.95 6.02 5.89 5.94 401,113
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.