Historical Stock Prices

BNEFF 
$31.8728
*  
-0.1272
-0.40 %
Get BNEFF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BNEFF 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 01-FEB-2015 TO 01-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.
05/01/2015 31.8728 31.8728 31.8728 31.8728 346
04/30/2015 32 32 32 32 2,355
04/29/2015 31.2924 31.914 31.2924 31.914 3,800
04/28/2015 30.79 30.79 30.79 30.79 00
04/27/2015 30.78 30.79 30.78 30.79 600
04/24/2015 31.8894 31.8894 31.8894 31.8894 00
04/23/2015 31.8894 31.8894 31.8894 31.8894 00
04/22/2015 31.8894 31.8894 31.8894 31.8894 00
04/21/2015 31.8894 31.8894 31.8894 31.8894 00
04/20/2015 31.8894 31.8894 31.8894 31.8894 00
04/17/2015 31.8894 31.8894 31.8894 31.8894 00
04/16/2015 31.423 31.8894 31.423 31.8894 817
04/15/2015 31.8045 31.8045 31.8045 31.8045 575
04/14/2015 27.99 27.99 27.99 27.99 00
04/13/2015 27.99 27.99 27.99 27.99 00
04/10/2015 27.99 27.99 27.99 27.99 00
04/09/2015 28.046 28.046 27.99 27.99 706
04/08/2015 28.964 28.964 27.7154 27.7154 1,300
04/07/2015 28.519 28.7371 28.519 28.7371 1,178
04/06/2015 27.3696 27.3696 27.3696 27.3696 217
04/02/2015 26.863 26.966 26.863 26.8891 856
04/01/2015 26.987 27.467 26.9455 27.467 1,016
03/31/2015 27.2247 27.2247 27.2247 27.2247 00
03/30/2015 27.2247 27.2247 27.2247 27.2247 00
03/27/2015 27.61 27.61 27.1847 27.2247 2,010
03/26/2015 27.574 27.807 27.574 27.807 2,400
03/25/2015 27.786 27.786 27.786 27.786 1,700
03/24/2015 27.341 27.6501 27.341 27.6501 12,232
03/23/2015 27.77 27.8472 27.77 27.8392 610
03/20/2015 28.489 28.489 28.166 28.166 1,300
03/19/2015 30.151 30.151 30.151 30.151 00
03/18/2015 29.851 30.151 29.773 30.151 2,200
03/17/2015 28.2 28.2 28.2 28.2 1,051
03/16/2015 28.0924 28.0924 28.0924 28.0924 1,248
03/13/2015 27.9017 28.175 27.9017 28.175 200
03/12/2015 28.8253 28.8253 28.8253 28.8253 100
03/11/2015 29.75 29.75 29.652 29.652 21,654
03/10/2015 29.3633 29.3633 29.3553 29.3553 1,400
03/09/2015 31.89 31.89 31.89 31.89 00
03/06/2015 31.89 31.89 31.89 31.89 500
03/05/2015 32.945 32.945 32.945 32.945 00
03/04/2015 33.3119 33.3119 32.9 32.945 2,509
03/03/2015 33.43 33.43 33.43 33.43 300
03/02/2015 33.9916 33.9916 33.913 33.913 472
02/27/2015 34.4275 34.4275 34.4275 34.4275 00
02/26/2015 34.4275 34.4275 34.4275 34.4275 850
02/25/2015 34.1203 34.1203 34.1203 34.1203 00
02/24/2015 34.1203 34.1203 34.1203 34.1203 151
02/23/2015 35.09 35.09 35.09 35.09 00
02/20/2015 35.09 35.09 35.09 35.09 120
02/19/2015 35.55 35.55 35.55 35.55 00
02/18/2015 35.55 35.55 35.55 35.55 2,518
02/17/2015 35.657 35.8396 35.657 35.8396 555
02/13/2015 36.0799 36.0799 36.0559 36.0559 485
02/12/2015 34.5593 34.5593 34.5593 34.5593 00
02/11/2015 34.27 35.2053 34.27 34.5593 3,626
02/10/2015 36.538 36.642 35.133 35.133 3,479
02/09/2015 35.452 36.9735 35.452 36.9735 8,142
02/06/2015 35.0161 35.0161 34.986 34.986 1,696
02/05/2015 31.773 31.773 31.773 31.773 00
02/04/2015 31.773 31.773 31.773 31.773 00
02/03/2015 31.773 31.773 31.773 31.773 00
02/02/2015 31.26 31.773 31.26 31.773 14,875
*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?