Historical Stock Prices

BLJ 
$15.0292
*  
0.0792
0.53%
Get BLJ Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BLJ now
Exchange: AMEX

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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 14.91 15.07 14.91 15.0292 865
12/24/2014 14.88 14.95 14.86 14.95 4,951
12/23/2014 14.94 14.96 14.77 14.77 3,451
12/22/2014 14.99 14.99 14.85 14.85 2,023
12/19/2014 14.88 14.91 14.85 14.85 4,932
12/18/2014 14.97 14.97 14.7601 14.93 3,068
12/17/2014 14.88 14.88 14.72 14.87 2,561
12/16/2014 14.78 14.8581 14.77 14.77 3,868
12/15/2014 14.98 15.02 14.75 15.005 6,779
12/12/2014 14.95 14.95 14.85 14.91 1,665
12/11/2014 14.88 14.96 14.76 14.95 9,721
12/10/2014 14.84 14.89 14.83 14.89 5,677
12/09/2014 14.65 14.89 14.65 14.89 4,286
12/08/2014 14.85 14.89 14.72 14.73 488
12/05/2014 14.82 14.82 14.74 14.816 3,453
12/04/2014 14.64 14.82 14.64 14.82 6,239
12/03/2014 14.55 14.6 14.55 14.5501 1,958
12/02/2014 14.58 14.58 14.56 14.57 1,206
12/01/2014 14.56 14.59 14.49 14.5 2,455
11/28/2014 14.49 14.56 14.46 14.48 1,077
11/26/2014 14.46 14.59 14.42 14.5 3,220
11/25/2014 14.61 14.61 14.46 14.46 3,758
11/24/2014 14.55 14.63 14.5 14.62 1,689
11/21/2014 14.57 14.63 14.51 14.55 4,292
11/20/2014 14.52 14.62 14.52 14.53 1,793
11/19/2014 14.56 14.68 14.5 14.67 4,247
11/18/2014 14.47 14.63 14.47 14.63 5,689
11/17/2014 14.68 14.76 14.47 14.57 6,675
11/14/2014 14.66 14.6799 14.56 14.66 3,756
11/13/2014 14.6 14.64 14.56 14.64 1,681
11/12/2014 14.56 14.56 14.56 14.56 1,253
11/11/2014 14.67 14.76 14.66 14.68 2,187
11/10/2014 14.72 14.8 14.62 14.77 1,496
11/07/2014 14.95 14.97 14.7 14.7 10,610
11/06/2014 14.83 14.99 14.75 14.86 1,908
11/05/2014 14.87 14.97 14.71 14.81 3,377
11/04/2014 14.53 14.97 14.52 14.97 5,305
11/03/2014 14.59 14.66 14.52 14.54 2,851
10/31/2014 14.74 14.74 14.55 14.6 6,730
10/30/2014 14.81 14.83 14.75 14.75 2,304
10/29/2014 14.79 14.85 14.75 14.8 4,997
10/28/2014 14.81 14.92 14.68 14.84 11,279
10/27/2014 14.77 14.89 14.77 14.8792 1,654
10/24/2014 14.75 14.85 14.75 14.77 2,227
10/23/2014 14.88 14.88 14.75 14.75 2,244
10/22/2014 14.93 14.949 14.79 14.8 4,145
10/21/2014 15.01 15.01 14.84 14.93 707
10/20/2014 14.98 15 14.9182 14.9182 1,084
10/17/2014 14.84 15.01 14.84 14.9 2,118
10/16/2014 14.72 14.86 14.72 14.86 835
10/15/2014 14.66 14.72 14.63 14.71 4,687
10/14/2014 14.6 14.6 14.5598 14.5598 1,552
10/13/2014 14.85 14.85 14.59 14.6 4,697
10/10/2014 15.03 15.03 14.76 14.76 5,906
10/09/2014 15.16 15.16 15.03 15.03 1,033
10/08/2014 15.15 15.4999 15.15 15.2 3,817
10/07/2014 15.35 15.44 15.15 15.15 4,258
10/06/2014 15.34 15.5 15.16 15.34 6,331
10/03/2014 15.45 15.45 15.1005 15.12 2,789
10/02/2014 14.95 15.45 14.9 15.45 5,720
10/01/2014 15.13 15.13 14.925 15.05 2,219
09/30/2014 15 15.0501 14.77 15.0501 3,468
09/29/2014 14.75 15 14.75 15 2,950
09/26/2014 14.73 14.93 14.58 14.93 1,807
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 Brokers before you trade

Want to trade FX?