Historical Stock Prices

BNJ 
$14.92
*  
0.0541
0.36%
Get BNJ Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BNJ now
Exchange: NYSE

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 15 15 14.88 14.92 15,000
05/21/2015 15 15 14.95 14.9741 8,608
05/20/2015 15.06 15.07 14.97 14.97 6,363
05/19/2015 15.14 15.17 14.88 15 26,689
05/18/2015 15.31 15.57 15.1 15.15 17,851
05/15/2015 15.2 15.29 15.2 15.29 5,897
05/14/2015 15.21 15.28 15.16 15.17 11,812
05/13/2015 15.25 15.29 15.17 15.17 8,565
05/12/2015 15.22 15.2792 15.18 15.26 10,711
05/11/2015 15.37 15.37 15.26 15.29 11,539
05/08/2015 15.43 15.5099 15.22 15.3 12,974
05/07/2015 15.32 15.35 15.16 15.33 11,090
05/06/2015 15.52 15.61 15.35 15.4 22,711
05/05/2015 15.77 15.7835 15.57 15.57 15,993
05/04/2015 15.83 15.88 15.77 15.77 13,396
05/01/2015 15.97 15.97 15.77 15.81 13,288
04/30/2015 15.84 15.94 15.78 15.94 13,015
04/29/2015 15.99 16 15.81 15.93 16,330
04/28/2015 16.06 16.08 15.93 15.98 15,160
04/27/2015 16.05 16.3 16 16.04 15,835
04/24/2015 16.18 16.24 16.05 16.1 15,468
04/23/2015 16.21 16.26 16.15 16.15 6,074
04/22/2015 16.17 16.27 16.17 16.2 9,581
04/21/2015 16.24 16.25 16.14 16.2 8,666
04/20/2015 15.98 16.27 15.98 16.24 29,937
04/17/2015 16.09 16.09 15.96 15.97 4,274
04/16/2015 15.93 16.09 15.93 16.08 10,483
04/15/2015 15.93 16.0199 15.87 15.95 22,750
04/14/2015 16.03 16.17 16.01 16.03 4,387
04/13/2015 16.19 16.24 16.02 16.02 12,095
04/10/2015 16.26 16.3 16.22 16.25 11,991
04/09/2015 16.35 16.35 16.23 16.23 11,261
04/08/2015 16.32 16.35 16.2601 16.31 7,166
04/07/2015 16.21 16.34 16.1857 16.3 8,116
04/06/2015 16.2 16.24 16.12 16.18 17,447
04/02/2015 16.22 16.24 16.14 16.17 2,715
04/01/2015 16.2 16.33 16.12 16.16 10,856
03/31/2015 16.24 16.24 16.11 16.17 10,894
03/30/2015 16.24 16.252 16.14 16.15 4,897
03/27/2015 16.28 16.34 16.2701 16.2701 4,415
03/26/2015 16.17 16.3 16.17 16.28 8,178
03/25/2015 16.25 16.3 16.25 16.2501 6,575
03/24/2015 16.23 16.4699 16.17 16.3 15,637
03/23/2015 16.11 16.19 15.97 16.1401 18,118
03/20/2015 16.02 16.06 16.0021 16.05 1,607
03/19/2015 16.01 16.01 15.92 15.96 4,492
03/18/2015 16.13 16.13 15.87 16.05 11,059
03/17/2015 16.2 16.2 16.03 16.03 3,637
03/16/2015 16.19 16.24 16.11 16.13 16,306
03/13/2015 16.28 16.28 16.11 16.25 7,994
03/12/2015 16.31 16.32 16.11 16.21 7,025
03/11/2015 16.12 16.256 16.02 16.2 9,752
03/10/2015 16.05 16.21 16.02 16.12 14,788
03/09/2015 15.97 16.12 15.96 16.12 12,416
03/06/2015 15.94 16.02 15.8268 16.02 15,582
03/05/2015 15.98 15.99 15.93 15.97 7,719
03/04/2015 16 16.02 15.88 15.89 12,376
03/03/2015 15.97 16.06 15.89 15.97 10,416
03/02/2015 16.14 16.14 15.95 16 5,700
02/27/2015 15.98 16.1 15.95 16.1 8,124
02/26/2015 16.04 16.04 15.91 15.91 5,789
02/25/2015 16.07 16.09 16 16.01 12,124
*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?