Historical Stock Prices

BNCL 
$12.25
*  
0.01
0.08%
Get BNCL Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BNCL now
Exchange: NASDAQ
Industry: Finance
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 27-FEB-2015 TO 29-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.
05/29/2015 12.21 12.26 12.13 12.25 563,097
05/28/2015 12.17 12.24 12.11 12.24 711,261
05/27/2015 12.19 12.22 12.11 12.21 556,854
05/26/2015 12.2 12.2 12.01 12.19 623,647
05/22/2015 11.87 11.99 11.85 11.94 413,022
05/21/2015 11.77 11.88 11.705 11.87 268,713
05/20/2015 11.88 11.89 11.75 11.79 734,789
05/19/2015 11.84 11.9 11.76 11.9 242,417
05/18/2015 11.8 11.88 11.71 11.85 189,267
05/15/2015 11.95 11.95 11.795 11.8 419,025
05/14/2015 11.85 11.95 11.84 11.92 321,241
05/13/2015 11.8 11.855 11.73 11.8 262,009
05/12/2015 11.74 11.818 11.64 11.8 354,857
05/11/2015 11.73 11.79 11.69 11.76 292,685
05/08/2015 11.73 11.73 11.66 11.73 228,037
05/07/2015 11.65 11.72 11.64 11.67 247,121
05/06/2015 11.71 11.71 11.65 11.68 412,579
05/05/2015 11.62 11.7 11.6 11.69 491,270
05/04/2015 11.62 11.74 11.602 11.66 237,751
05/01/2015 11.62 11.85 11.48 11.62 487,234
04/30/2015 11.8 11.83 11.55 11.6 419,710
04/29/2015 11.83 11.89 11.77 11.81 405,007
04/28/2015 11.87 11.94 11.83 11.89 1,030,344
04/27/2015 11.9 11.9 11.79 11.84 487,763
04/24/2015 11.69 11.855 11.6401 11.85 1,104,492
04/23/2015 11.41 11.68 11.31 11.68 719,730
04/22/2015 11.4 11.46 11.3 11.39 3,325,456
04/21/2015 11.41 11.42 11.36 11.4 482,166
04/20/2015 11.33 11.42 11.24 11.41 344,312
04/17/2015 11.24 11.3 11.17 11.28 532,738
04/16/2015 11.28 11.32 11.2 11.29 227,508
04/15/2015 11.22 11.31 11.19 11.3 196,567
04/14/2015 11.33 11.33 11.15 11.23 238,460
04/13/2015 11.12 11.34 11.1 11.33 468,068
04/10/2015 11.19 11.19 11.11 11.16 360,985
04/09/2015 11.19 11.23 11.09 11.16 447,905
04/08/2015 11.18 11.2 11.11 11.15 408,604
04/07/2015 11.16 11.205 11.1475 11.16 368,748
04/06/2015 11.22 11.23 11.12 11.2 437,065
04/02/2015 11.28 11.32 11.24 11.26 212,900
04/01/2015 11.29 11.34 11.24 11.28 321,968
03/31/2015 11.12 11.335 11.095 11.29 1,030,141
03/30/2015 11.06 11.11 11.01 11.11 572,916
03/27/2015 11.04 11.06 11.0075 11.03 322,224
03/26/2015 11 11.08 10.99 11.05 248,135
03/25/2015 11.1 11.1 10.99 11 375,488
03/24/2015 11.16 11.17 11.09 11.1 226,802
03/23/2015 11.22 11.24 11.115 11.16 264,195
03/20/2015 11.23 11.29 11.17 11.21 470,264
03/19/2015 11.29 11.29 11.155 11.19 286,000
03/18/2015 11.28 11.33 11.21 11.27 539,488
03/17/2015 11.25 11.29 11.18 11.27 344,479
03/16/2015 11.34 11.34 11.27 11.29 450,202
03/13/2015 11.28 11.33 11.15 11.33 532,917
03/12/2015 11.15 11.3 11.1 11.28 481,495
03/11/2015 10.94 11.15 10.91 11.05 726,233
03/10/2015 11.01 11.02 10.92 10.98 477,215
03/09/2015 11.11 11.16 11.02 11.04 411,265
03/06/2015 11.18 11.3 11.07 11.14 297,836
03/05/2015 11.3 11.31 11.25 11.25 320,283
03/04/2015 11.26 11.3 11.255 11.29 390,179
03/03/2015 11.29 11.3 11.25 11.26 331,722
03/02/2015 11.33 11.34 11.25 11.29 381,162
02/27/2015 11.29 11.33 11.2 11.32 343,982
*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?