Historical Stock Prices

BNJ 
$16.2701
*  
0.0099
0.06%
Get BNJ Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
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
02/24/2015 15.96 16.04 15.9 15.92 6,514
02/23/2015 15.97 16.02 15.94 15.94 6,623
02/20/2015 15.99 16.06 15.9655 16 8,171
02/19/2015 15.93 15.99 15.91 15.9632 10,703
02/18/2015 15.84 15.99 15.8201 15.94 7,353
02/17/2015 16.05 16.06 15.77 15.77 18,196
02/13/2015 16.06 16.07 15.98 16.05 9,953
02/12/2015 16.03 16.07 15.99 16 5,987
02/11/2015 15.97 16.03 15.96 15.96 7,127
02/10/2015 15.96 16.07 15.96 16.01 7,505
02/09/2015 15.94 15.95 15.85 15.94 7,619
02/06/2015 16.06 16.06 15.85 15.8596 10,559
02/05/2015 16.07 16.2 16 16.01 18,442
02/04/2015 16.25 16.26 16.131 16.16 7,897
02/03/2015 16.99 17.05 16.14 16.31 83,474
02/02/2015 16.55 17.4899 16.55 17.1 65,036
01/30/2015 16.42 16.56 16.4 16.55 14,411
01/29/2015 16.27 16.33 16.2535 16.3 8,314
01/28/2015 16.08 16.27 16.08 16.16 11,111
01/27/2015 16.02 16.11 15.88 16 3,754
01/26/2015 15.98 16.01 15.91 15.97 12,438
01/23/2015 15.88 16 15.88 15.9401 17,206
01/22/2015 15.91 15.93 15.79 15.79 15,331
01/21/2015 15.67 15.92 15.56 15.87 12,961
01/20/2015 15.58 15.69 15.47 15.59 17,418
01/16/2015 15.6 15.98 15.51 15.6 23,691
01/15/2015 15.37 15.58 15.37 15.53 20,993
01/14/2015 15.27 15.34 15.25 15.3 17,165
01/13/2015 15.16 15.29 15.12 15.29 21,615
01/12/2015 15.19 15.26 15.19 15.26 24,240
01/09/2015 15.2 15.29 15.19 15.2 14,910
01/08/2015 15.31 15.32 15.23 15.25 12,955
01/07/2015 15.2 15.33 15.18 15.32 15,027
01/06/2015 15.03 15.2626 15.03 15.2 28,827
01/05/2015 15.04 15.09 15 15.03 14,608
01/02/2015 15.13 15.13 15.03 15.04 12,904
12/31/2014 15.2 15.29 15.19 15.19 10,477
12/30/2014 15.14 15.15 15.01 15.13 23,134
12/29/2014 15.07 15.15 15.05 15.102 52,722
*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?