Historical Stock Prices

BLH 
$14.95
*  
0.01
0.07%
Get BLH Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BLH now
Exchange: NYSE

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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 14.91 14.95 14.8511 14.95 2,999
07/30/2015 14.93 14.96 14.84 14.96 8,888
07/29/2015 14.79 14.92 14.73 14.92 7,988
07/28/2015 14.85 14.9 14.85 14.88 4,545
07/27/2015 14.78 14.92 14.7599 14.9 6,400
07/24/2015 14.814 14.83 14.814 14.83 4,101
07/23/2015 14.88 14.88 14.86 14.87 1,591
07/22/2015 14.73 14.908 14.73 14.908 6,396
07/21/2015 14.73 14.77 14.73 14.76 1,650
07/20/2015 14.65 14.8 14.65 14.68 24,133
07/17/2015 14.7 14.75 14.7 14.73 7,037
07/16/2015 14.77 14.8 14.66 14.75 17,662
07/15/2015 14.73 14.97 14.73 14.86 7,794
07/14/2015 14.7 14.8 14.7 14.8 5,138
07/13/2015 14.75 14.75 14.67 14.7 6,970
07/10/2015 14.84 14.85 14.75 14.78 3,917
07/09/2015 14.75 14.8 14.75 14.8 1,623
07/08/2015 14.8 14.8 14.8 14.8 1,218
07/07/2015 14.93 14.93 14.855 14.91 2,459
07/06/2015 14.8 14.96 14.8 14.95 1,780
07/02/2015 14.88 14.88 14.7955 14.7955 5,683
07/01/2015 14.84 14.84 14.779 14.82 7,585
06/30/2015 14.7 14.88 14.7 14.88 3,805
06/29/2015 14.71 14.7604 14.65 14.72 20,267
06/26/2015 14.83 14.8499 14.74 14.75 12,415
06/25/2015 14.82 14.834 14.8 14.8147 6,597
06/24/2015 14.85 14.8799 14.82 14.82 2,704
06/23/2015 14.83 14.861 14.83 14.86 2,038
06/22/2015 14.883 14.883 14.841 14.841 1,996
06/19/2015 14.909 14.909 14.87 14.9011 4,368
06/18/2015 14.876 14.88 14.87 14.87 2,309
06/17/2015 14.87 14.8701 14.83 14.83 13,321
06/16/2015 14.95 14.96 14.901 14.92 4,663
06/15/2015 14.89 14.947 14.89 14.914 3,313
06/12/2015 14.889 14.889 14.889 14.889 800
06/11/2015 14.8776 14.8776 14.849 14.8545 13,906
06/10/2015 14.8762 14.8762 14.8762 14.8762 107
06/09/2015 14.851 14.88 14.85 14.87 12,970
06/08/2015 14.8398 14.8607 14.8398 14.8607 873
06/05/2015 14.91 14.922 14.9 14.9092 4,166
06/04/2015 14.9 14.944 14.88 14.94 2,342
06/03/2015 14.94 14.99 14.85 14.85 5,698
06/02/2015 14.9 14.92 14.9 14.92 941
06/01/2015 14.92 14.92 14.92 14.92 272
05/29/2015 14.84 14.95 14.84 14.95 709
05/28/2015 14.87 14.92 14.8699 14.92 6,951
05/27/2015 14.85 14.85 14.83 14.85 43,468
05/26/2015 14.91 14.91 14.82 14.8783 46,935
05/22/2015 14.92 14.9399 14.92 14.92 1,822
05/21/2015 14.95 14.95 14.92 14.92 5,988
05/20/2015 14.94 14.94 14.93 14.93 6,132
05/19/2015 14.95 14.9918 14.93 14.93 21,118
05/18/2015 14.96 14.98 14.94 14.94 12,197
05/15/2015 14.96 14.97 14.95 14.95 4,152
05/14/2015 14.94 14.99 14.94 14.95 8,719
05/13/2015 14.97 14.99 14.95 14.95 15,689
05/12/2015 14.99 14.99 14.97 14.98 8,807
05/11/2015 14.98 15.0001 14.98 14.99 11,120
05/08/2015 15 15.0102 14.98 14.98 30,106
05/07/2015 15 15.0001 14.99 14.998 15,438
05/06/2015 15.02 15.05 15 15 21,256
05/05/2015 15.04 15.04 15.02 15.02 1,630
05/04/2015 15.05 15.08 15.02 15.05 14,510
05/01/2015 15.03 15.04 15.0212 15.0332 10,483
04/30/2015 15.049 15.058 15.043 15.048 803
04/29/2015 15.051 15.051 15.04 15.04 3,600
04/28/2015 15.06 15.06 15.05 15.05 4,015
04/27/2015 15.05 15.072 15.05 15.06 17,400
04/24/2015 15.07 15.07 15.05 15.05 12,452
04/23/2015 15.07 15.09 15.07 15.08 6,048
04/22/2015 15.0499 15.08 15.0499 15.06 14,028
04/21/2015 15.04 15.05 15.04 15.0416 4,331
04/20/2015 15.02 15.09 15.02 15.0332 8,895
04/17/2015 15.03 15.05 15.03 15.05 4,302
04/16/2015 15.04 15.05 15.01 15.012 11,965
04/15/2015 15.04 15.05 15.03 15.0309 2,693
04/14/2015 15.041 15.05 15.041 15.05 3,141
04/13/2015 15.03 15.05 15.02 15.05 4,540
04/10/2015 15.05 15.05 15.02 15.0399 10,438
04/09/2015 15.038 15.05 15.02 15.04 6,000
04/08/2015 15.05 15.05 15.02 15.038 3,346
04/07/2015 15.05 15.05 15.04 15.05 1,870
04/06/2015 15.06 15.06 15.02 15.04 4,843
04/02/2015 15.041 15.0476 15.02 15.03 9,509
04/01/2015 15.03 15.07 15.02 15.04 12,565
03/31/2015 15.02 15.04 15.01 15.03 5,299
03/30/2015 15.01 15.06 15 15.01 4,714
03/27/2015 15.01 15.07 15.01 15.05 4,766
03/26/2015 15.031 15.05 15.029 15.05 3,082
03/25/2015 15.01 15.03 15.01 15.03 2,745
03/24/2015 14.9901 15.01 14.9901 15.0053 811
03/23/2015 15.02 15.02 14.98 15 15,754
03/20/2015 15.02 15.07 15.02 15.02 4,086
03/19/2015 15.07 15.07 15.02 15.02 4,690
03/18/2015 15.025 15.05 15 15.05 15,664
03/17/2015 14.98 15.04 14.98 15.04 6,437
03/16/2015 15.04 15.07 15.04 15.0484 5,100
03/13/2015 15.04 15.0699 15.0301 15.04 4,312
03/12/2015 14.98 15.06 14.98 15.0468 2,417
03/11/2015 15.0554 15.09 14.93 14.99 4,617
03/10/2015 15.11 15.11 15.0693 15.11 2,153
03/09/2015 15.09 15.11 15.065 15.1 510
03/06/2015 15.09 15.13 14.9999 15 14,540
03/05/2015 15.05 15.13 15.05 15.12 13,588
03/04/2015 15.04 15.08 15.02 15.02 5,015
03/03/2015 15.04 15.04 15.01 15.02 3,672
03/02/2015 15.07 15.19 15.02 15.02 5,472
02/27/2015 15.01 15.1 15.01 15.09 3,938
02/26/2015 15.02 15.09 15.01 15.06 9,217
02/25/2015 15.11 15.11 15.02 15.03 3,112
02/24/2015 15.1 15.1 15 15.0394 3,793
02/23/2015 15.19 15.19 15.11 15.11 5,012
02/20/2015 15.149 15.15 15.149 15.15 700
02/19/2015 15.08 15.08 15.08 15.08 301
02/18/2015 14.96 15.02 14.96 14.99 7,120
02/17/2015 15 15.03 14.95 14.9555 19,815
02/13/2015 15.0113 15.0399 15.0099 15.0199 6,921
02/12/2015 15.02 15.04 14.99 15.01 8,119
02/11/2015 15.06 15.0692 15.01 15.02 1,715
02/10/2015 15 15.06 14.99 15 10,354
02/09/2015 15 15.05 14.98 15.0393 7,680
02/06/2015 15.05 15.08 14.98 15.0099 11,712
02/05/2015 15.06 15.065 15.03 15.05 3,034
02/04/2015 15.04 15.0999 15.04 15.06 3,152
02/03/2015 15.12 15.15 15.0901 15.1 14,359
02/02/2015 15.14 15.14 15.12 15.12 4,422
01/30/2015 15.08 15.0999 15.06 15.08 12,230
01/29/2015 15.09 15.09 15.0897 15.09 5,351
01/28/2015 15 15.09 15 15.09 14,673
01/27/2015 14.99 15.01 14.99 15 3,355
01/26/2015 14.98 15.01 14.98 14.99 2,187
01/23/2015 14.99 15.0099 14.99 15 4,751
01/22/2015 14.99 15 14.97 14.97 9,225
01/21/2015 15 15.01 14.99 14.99 4,618
01/20/2015 14.9902 14.9902 14.9902 14.9902 836
01/16/2015 14.97 15.03 14.95 15 11,757
01/15/2015 15.02 15.04 14.96 14.96 13,967
01/14/2015 14.95 15.05 14.95 15.05 13,754
01/13/2015 14.95 14.97 14.93 14.9501 4,577
01/12/2015 14.97 14.99 14.96 14.99 3,323
01/09/2015 14.95 14.99 14.95 14.99 819
01/08/2015 14.96 14.98 14.95 14.97 10,896
01/07/2015 15.01 15.01 15.0039 15.0039 2,117
01/06/2015 15 15.02 14.96 15.02 5,926
01/05/2015 14.989 14.9899 14.97 14.9899 6,352
01/02/2015 14.98 15 14.97 14.97 2,017
12/31/2014 14.95 14.98 14.94 14.98 16,262
12/30/2014 14.96 14.99 14.95 14.98 10,411
12/29/2014 14.96 14.98 14.95 14.96 2,856
12/26/2014 14.98 15 14.95 14.96 14,596
12/24/2014 14.99 14.99 14.98 14.98 2,342
12/23/2014 14.99 15.01 14.99 15 11,359
12/22/2014 15.0096 15.0096 14.95 14.98 10,162
12/19/2014 15.01 15.01 14.95 15 20,996
12/18/2014 15 15 14.95 14.97 10,793
12/17/2014 15.01 15.01 14.97 14.97 4,351
12/16/2014 14.96 14.9901 14.96 14.9901 2,509
12/15/2014 14.96 15 14.95 14.95 4,376
12/12/2014 15.01 15.01 14.95 14.96 11,252
12/11/2014 15.02 15.02 14.93 14.97 21,210
12/10/2014 15 15.02 14.93 15 10,846
12/09/2014 15.02 15.02 14.98 15.011 9,791
12/08/2014 15 15 14.99 14.99 14,857
12/05/2014 15 15.02 14.98 14.99 10,872
12/04/2014 15.02 15.02 15 15 12,464
12/03/2014 15.01 15.02 15.01 15.02 1,562
12/02/2014 15 15.06 15 15.02 7,417
12/01/2014 15.03 15.03 14.98 14.98 2,662
11/28/2014 15.01 15.01 14.98 14.98 1,111
11/26/2014 15.02 15.021 15.01 15.01 1,636
11/25/2014 15.04 15.04 15 15.02 7,658
11/24/2014 15.1 15.1 15.01 15.05 7,195
11/21/2014 15.11 15.11 15.07 15.1 6,670
11/20/2014 15.1 15.14 15.08 15.12 1,281
11/19/2014 15.01 15.11 15 15.11 14,175
11/18/2014 15 15.04 14.99 15 5,126
11/17/2014 14.98 15.03 14.98 15.02 6,786
11/14/2014 15.01 15.01 14.97 14.97 2,127
11/13/2014 15 15.0397 14.99 15 4,281
11/12/2014 14.98 15.04 14.98 15.03 13,619
11/11/2014 15.02 15.02 14.98 15 1,694
11/10/2014 14.99 15.0079 14.98 14.99 3,798
11/07/2014 14.99 15 14.98 14.99 2,519
11/06/2014 15.05 15.07 14.99 14.99 3,338
11/05/2014 15.02 15.02 15.016 15.016 1,731
11/04/2014 14.98 15.02 14.98 15.02 9,186
11/03/2014 15.04 15.04 14.982 15.01 11,713
10/31/2014 15.01 15.01 14.97 15 6,795
10/30/2014 15.04 15.07 15.03 15.03 1,715
10/29/2014 15.04 15.04 15 15.03 5,501
10/28/2014 15.04 15.04 15.02 15.04 4,950
10/27/2014 15 15.0399 14.97 15.03 11,932
10/24/2014 14.99 15.046 14.99 14.99 7,218
10/23/2014 15 15 14.99 14.99 4,619
10/22/2014 15.01 15.05 14.99 14.99 8,867
10/21/2014 15.05 15.05 14.99 15.02 2,570
10/20/2014 15.05 15.05 15 15 2,088
10/17/2014 15.02 15.05 15 15.05 11,267
10/16/2014 15.05 15.06 15.02 15.02 3,313
10/15/2014 14.99 15.04 14.99 15 2,892
10/14/2014 14.97 15.0255 14.97 15 2,391
10/13/2014 14.98 15 14.96 14.96 5,867
10/10/2014 15.0099 15.04 14.96 15.04 8,458
10/09/2014 15.02 15.0304 15 15 1,236
10/08/2014 15.02 15.04 15.02 15.037 1,675
10/07/2014 15.021 15.03 15 15 974
10/06/2014 15.01 15.06 14.99 14.99 11,773
10/03/2014 15.09 15.09 15.05 15.05 309
10/02/2014 15.02 15.05 15.02 15.05 644
10/01/2014 15.1 15.1 15.05 15.05 1,278
09/30/2014 15.041 15.1 15.04 15.07 2,905
09/29/2014 15.1 15.1 15 15 6,837
09/26/2014 15.05 15.07 15 15.04 13,560
09/25/2014 15.04 15.045 15.0001 15.028 5,037
09/24/2014 15 15.03 14.99 15.03 4,144
09/23/2014 14.99 15.04 14.9699 14.99 15,680
09/22/2014 14.96 14.99 14.95 14.97 13,727
09/19/2014 14.97 15.02 14.95 14.95 9,782
09/18/2014 15 15.039 14.95 14.97 8,574
09/17/2014 14.96 15.03 14.96 14.96 13,326
09/16/2014 15.01 15.01 14.94 14.95 24,176
09/15/2014 15 15 14.9799 14.9899 7,103
09/12/2014 15.07 15.07 14.9807 14.9807 11,252
09/11/2014 15 15.09 15 15 12,212
09/10/2014 15.0477 15.06 15.0404 15.0404 1,743
09/09/2014 15.04 15.05 15.039 15.05 1,090
09/08/2014 14.97 15.07 14.97 15 7,930
09/05/2014 15.03 15.05 14.99 14.99 10,736
09/04/2014 15.03 15.06 14.98 15.04 16,830
09/03/2014 15.02 15.04 14.98 15 23,781
09/02/2014 15.06 15.07 14.89 15.01 18,435
08/29/2014 15.04 15.1 15.03 15.1 12,654
08/28/2014 15.04 15.06 15.021 15.05 4,608
08/27/2014 15.04 15.04 15.01 15.04 1,576
08/26/2014 15.04 15.05 15.02 15.04 4,579
08/25/2014 15.02 15.044 15 15 12,463
08/22/2014 15.05 15.07 14.99 15.05 14,784
08/21/2014 15.07 15.08 15.03 15.03 9,567
08/20/2014 15.01 15.07 14.99 15.07 28,516
08/19/2014 15 15.08 14.99 15.01 13,820
08/18/2014 15.01 15.01 14.99 15 3,316
08/15/2014 15.05 15.1 15 15 12,155
08/14/2014 15.09 15.09 15.01 15.04 10,104
08/13/2014 15.04 15.12 15.02 15.03 21,239
08/12/2014 15.086 15.13 15.04 15.1 27,100
08/11/2014 14.99 15.1 14.99 15.09 10,580
08/08/2014 15.04 15.05 14.99 14.99 3,640
08/07/2014 15.01 15.01 14.98 15 5,444
08/06/2014 15.04 15.0599 14.99 15 4,802
08/05/2014 15.079 15.079 14.98 14.99 9,094
08/04/2014 15.02 15.02 14.9801 14.9801 7,067
08/01/2014 15.1 15.1 14.99 15.001 2,735
07/31/2014 15.01 15.05 14.9901 15.05 5,353
*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?