Historical Stock Prices

BLJ 
$13.94
*  
0.15
1.09%
Get BLJ Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 13.91 13.94 13.88 13.94 1,383
08/27/2015 13.96 13.98 13.79 13.79 6,568
08/26/2015 13.85 13.95 13.85 13.93 1,125
08/25/2015 14 14 13.8601 13.8601 586
08/24/2015 13.74 14.03 13.73 14 5,078
08/21/2015 13.97 14.04 13.96 14.0399 3,113
08/20/2015 13.85 13.9628 13.85 13.95 3,312
08/19/2015 13.96 13.96 13.84 13.9 550
08/18/2015 13.97 13.97 13.84 13.8988 1,536
08/17/2015 13.99 13.99 13.89 13.95 3,321
08/14/2015 13.98 13.99 13.899 13.99 1,332
08/13/2015 14 14 14 14 284
08/12/2015 13.98 14.08 13.98 14.001 5,456
08/11/2015 14.3 14.32 13.82 14.11 8,853
08/10/2015 14.01 14.19 14.01 14.19 558
08/07/2015 14.02 14.03 14.02 14.02 670
08/06/2015 14.03 14.03 13.93 13.94 800
08/05/2015 14.33 14.33 13.85 13.85 5,591
08/04/2015 14.58 14.58 14.2 14.2 8,410
08/03/2015 14.64 14.69 14.52 14.572 5,059
07/31/2015 14.51 14.64 14.4 14.64 6,182
07/30/2015 14.49 14.5 14.4001 14.4001 2,588
07/29/2015 14.38 14.43 14.3163 14.43 4,622
07/28/2015 14.45 14.48 14.29 14.35 1,400
07/27/2015 14.18 14.45 14.18 14.45 1,657
07/24/2015 14.2 14.32 14.17 14.311 5,003
07/23/2015 14.12 14.18 14.12 14.1601 3,103
07/22/2015 14.14 14.14 14.07 14.07 1,074
07/21/2015 14.04 14.17 14.03 14.16 4,376
07/20/2015 14.1 14.1 14.09 14.1 4,682
07/17/2015 14.06 14.1 14.06 14.1 734
07/16/2015 14 14.08 14 14.0199 2,162
07/15/2015 14.1 14.1 13.97 14.03 15,254
07/14/2015 13.97 14.16 13.97 14.16 7,564
07/13/2015 14.11 14.178 13.98 13.98 2,425
07/10/2015 13.99 14.24 13.99 14.23 13,191
07/09/2015 14.06 14.1 13.835 13.97 4,395
07/08/2015 13.97 14.11 13.96 14.04 12,370
07/07/2015 13.83 14 13.73 14 7,559
07/06/2015 13.65 13.86 13.65 13.84 3,989
07/02/2015 13.8 13.89 13.78 13.79 7,646
07/01/2015 13.91 13.91 13.8 13.81 5,287
06/30/2015 13.75 13.92 13.75 13.9 5,349
06/29/2015 13.8 13.872 13.72 13.75 6,720
06/26/2015 13.98 13.98 13.8 13.8101 3,893
06/25/2015 14.14 14.14 13.9 13.92 18,069
06/24/2015 13.91 14.14 13.91 14.12 11,964
06/23/2015 14.11 14.14 14.07 14.0904 6,570
06/22/2015 14.16 14.16 14.148 14.16 1,277
06/19/2015 14.14 14.21 14.14 14.21 1,865
06/18/2015 14.12 14.18 14.0901 14.12 2,627
06/17/2015 14.19 14.24 14.1 14.14 11,742
06/16/2015 14.13 14.2 14.13 14.15 908
06/15/2015 14.2 14.2 14.12 14.19 5,452
06/12/2015 14.04 14.12 14.04 14.12 1,689
06/11/2015 13.95 14.05 13.95 14.03 2,636
06/10/2015 13.8 14 13.8 14 9,719
06/09/2015 13.92 13.92 13.79 13.8 16,992
06/08/2015 14.39 14.39 13.98 13.98 22,785
06/05/2015 14.58 14.59 14.21 14.28 12,419
06/04/2015 14.74 14.76 14.51 14.58 4,501
06/03/2015 14.81 14.81 14.6901 14.7068 2,887
06/02/2015 14.76 14.9 14.76 14.814 7,860
06/01/2015 14.93 14.93 14.901 14.93 9,514
05/29/2015 14.93 14.93 14.79 14.92 3,013
05/28/2015 14.99 15.05 14.91 14.915 3,193
*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?