Historical Stock Prices

BNJ 
$14.37
*  
0.181
1.28%
Get BNJ Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 14.25 14.44 14.25 14.37 40,459
09/18/2014 14.17 14.21 14.15 14.189 14,248
09/17/2014 14.12 14.24 14.12 14.24 17,693
09/16/2014 14.17 14.1801 14.13 14.1341 30,015
09/15/2014 14.3 14.3 14.1975 14.2 26,300
09/12/2014 14.26 14.32 14.25 14.3 37,344
09/11/2014 14.35 14.44 14.32 14.32 13,596
09/10/2014 14.46 14.49 14.3916 14.43 30,550
09/09/2014 14.47 14.53 14.41 14.49 19,883
09/08/2014 14.5 14.58 14.47 14.501 22,267
09/05/2014 14.54 14.57 14.51 14.56 18,489
09/04/2014 14.51 14.6 14.51 14.6 10,699
09/03/2014 14.57 14.59 14.51 14.522 9,066
09/02/2014 14.51 14.6 14.5 14.54 25,143
08/29/2014 14.49 14.59 14.49 14.51 10,233
08/28/2014 14.53 14.53 14.48 14.48 10,385
08/27/2014 14.5 14.53 14.49 14.49 7,760
08/26/2014 14.51 14.52 14.47 14.48 14,075
08/25/2014 14.54 14.54 14.45 14.46 10,100
08/22/2014 14.47 14.6 14.44 14.5 22,288
08/21/2014 14.53 14.57 14.47 14.47 12,497
08/20/2014 14.49 14.519 14.46 14.5 5,448
08/19/2014 14.46 14.5 14.42 14.43 18,548
08/18/2014 14.49 14.5099 14.47 14.47 3,512
08/15/2014 14.41 14.5 14.41 14.495 7,526
08/14/2014 14.55 14.63 14.41 14.44 34,156
08/13/2014 14.54 14.58 14.52 14.56 6,108
08/12/2014 14.64 14.68 14.52 14.56 16,950
08/11/2014 14.53 14.67 14.53 14.6 44,318
08/08/2014 14.5 14.61 14.5 14.52 10,583
08/07/2014 14.43 14.52 14.43 14.48 9,047
08/06/2014 14.42 14.49 14.42 14.44 7,682
08/05/2014 14.42 14.46 14.4 14.43 12,777
08/04/2014 14.52 14.58 14.44 14.45 23,236
08/01/2014 14.62 14.72 14.57 14.58 32,916
07/31/2014 14.61 14.7 14.61 14.68 13,957
07/30/2014 14.75 14.76 14.65 14.65 9,935
07/29/2014 14.7 14.75 14.66 14.75 12,134
07/28/2014 14.66 14.68 14.65 14.67 9,992
07/25/2014 14.6 14.65 14.6 14.65 5,195
07/24/2014 14.56 14.61 14.53 14.57 22,987
07/23/2014 14.58 14.6218 14.57 14.58 24,628
07/22/2014 14.79 14.79 14.55 14.55 19,904
07/21/2014 15 15.08 14.69 14.74 60,188
07/18/2014 15.01 15.02 14.97 14.98 10,903
07/17/2014 15.06 15.0999 14.99 15.03 15,106
07/16/2014 14.93 15.06 14.93 15.02 58,327
07/15/2014 15.12 15.2 14.95 14.95 12,876
07/14/2014 15.17 15.18 15.06 15.17 49,023
07/11/2014 14.73 15.15 14.73 15.04 29,361
07/10/2014 14.93 14.95 14.69 14.72 17,620
07/09/2014 14.82 14.89 14.67 14.8 34,120
07/08/2014 14.76 14.84 14.75 14.84 20,609
07/07/2014 14.66 14.74 14.58 14.74 20,542
07/03/2014 14.75 14.75 14.5 14.7 44,535
07/02/2014 14.94 14.94 14.73 14.76 18,302
07/01/2014 14.99 15.01 14.8801 14.91 15,162
06/30/2014 15.06 15.08 14.96 14.96 19,460
06/27/2014 15.13 15.2 15.01 15.01 14,238
06/26/2014 15.22 15.28 15.17 15.17 15,767
06/25/2014 15.22 15.22 15.1701 15.21 7,710
06/24/2014 15.19 15.25 15.13 15.21 28,904
06/23/2014 14.93 15.12 14.93 15.12 7,876
06/20/2014 14.93 14.98 14.861 14.98 7,164
06/19/2014 14.81 14.95 14.81 14.91 16,955
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?