Historical Stock Prices

BMCS 
$0.0013
*  
unch
unch
Get BMCS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BMCS now


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 25-FEB-2015 TO 25-MAY-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.
05/22/2015 0.0013 0.0013 0.0013 0.0013 00
05/21/2015 0.0013 0.0013 0.0013 0.0013 33,437
05/20/2015 0.0013 0.0013 0.0013 0.0013 00
05/19/2015 0.0013 0.0013 0.0013 0.0013 00
05/18/2015 0.0013 0.0013 0.0013 0.0013 00
05/15/2015 0.0013 0.0013 0.0013 0.0013 00
05/14/2015 0.0013 0.0013 0.0013 0.0013 00
05/13/2015 0.0013 0.0013 0.0013 0.0013 00
05/12/2015 0.0013 0.0013 0.0013 0.0013 00
05/11/2015 0.0013 0.0013 0.0013 0.0013 1,400
05/08/2015 0.0024 0.0024 0.0024 0.0024 00
05/07/2015 0.0024 0.0024 0.0024 0.0024 00
05/06/2015 0.0024 0.0024 0.0024 0.0024 00
05/05/2015 0.0024 0.0024 0.0024 0.0024 00
05/04/2015 0.0024 0.0024 0.0024 0.0024 00
05/01/2015 0.0024 0.0024 0.0024 0.0024 00
04/30/2015 0.0024 0.0024 0.0024 0.0024 00
04/29/2015 0.0024 0.0024 0.0024 0.0024 50,000
04/28/2015 0.0025 0.0025 0.0025 0.0025 00
04/27/2015 0.0025 0.0025 0.0025 0.0025 5,000
04/24/2015 0.0013 0.0013 0.0013 0.0013 00
04/23/2015 0.0013 0.0013 0.0013 0.0013 8,115
04/22/2015 0.0013 0.0013 0.0013 0.0013 00
04/21/2015 0.0013 0.0013 0.0013 0.0013 00
04/20/2015 0.0013 0.0013 0.0013 0.0013 179,633
04/17/2015 0.0015 0.0015 0.0015 0.0015 99,999
04/16/2015 0.0013 0.0013 0.0013 0.0013 00
04/15/2015 0.0013 0.0013 0.0013 0.0013 00
04/14/2015 0.0013 0.0013 0.0013 0.0013 00
04/13/2015 0.0013 0.0013 0.0013 0.0013 1,100
04/10/2015 0.0019 0.0019 0.0019 0.0019 1,500
04/09/2015 0.0015 0.0015 0.0015 0.0015 39,000
04/08/2015 0.003 0.003 0.003 0.003 00
04/07/2015 0.003 0.003 0.003 0.003 60,100
04/06/2015 0.0015 0.0015 0.0015 0.0015 00
04/02/2015 0.0015 0.0015 0.0015 0.0015 00
04/01/2015 0.0015 0.0015 0.0015 0.0015 00
03/31/2015 0.0015 0.0015 0.0015 0.0015 100,000
03/30/2015 0.0015 0.0015 0.0015 0.0015 00
03/27/2015 0.0015 0.0015 0.0015 0.0015 00
03/26/2015 0.0015 0.0015 0.0015 0.0015 00
03/25/2015 0.0015 0.0015 0.0015 0.0015 00
03/24/2015 0.0016 0.0016 0.0015 0.0015 240,906
03/23/2015 0.0016 0.0016 0.0016 0.0016 00
03/20/2015 0.0016 0.0016 0.0016 0.0016 20,000
03/19/2015 0.0016 0.0016 0.0016 0.0016 00
03/18/2015 0.0016 0.0016 0.0016 0.0016 00
03/17/2015 0.0016 0.0016 0.0016 0.0016 00
03/16/2015 0.0016 0.0016 0.0016 0.0016 00
03/13/2015 0.0016 0.0016 0.0016 0.0016 465
03/12/2015 0.0034 0.0034 0.0034 0.0034 00
03/11/2015 0.0034 0.0034 0.0034 0.0034 00
03/10/2015 0.0026 0.0034 0.0026 0.0034 2,359
03/09/2015 0.0033 0.0033 0.0033 0.0033 14,735
03/06/2015 0.0034 0.0034 0.0034 0.0034 00
03/05/2015 0.0032 0.0034 0.0032 0.0034 95,903
03/04/2015 0.0032 0.0032 0.0032 0.0032 00
03/03/2015 0.0032 0.0032 0.0032 0.0032 00
03/02/2015 0.0032 0.0032 0.0032 0.0032 00
02/27/2015 0.0028 0.0032 0.0028 0.0032 641,747
02/26/2015 0.0028 0.0028 0.0028 0.0028 500
02/25/2015 0.0028 0.0028 0.0028 0.0028 00
*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?