BOLT

Historical Stock Prices

$18.92
*  
0.28
 negative 
1.5%
Get BOLT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Energy
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 18.53 19.19 18.36 18.92 61,521
04/16/2014 18.6 19.28 18.3 18.64 37,484
04/15/2014 18.4 18.6 18 18.51 31,240
04/14/2014 18.64 18.72 18.25 18.39 26,172
04/11/2014 18.12 18.68 18.12 18.36 27,409
04/10/2014 19.11 19.125 18.07 18.3 29,553
04/09/2014 18.558 19.19 18.29 19.05 20,677
04/08/2014 19.44 19.44 18.43 18.91 47,600
04/07/2014 18.4 18.75 18.0004 18.55 38,337
04/04/2014 19.27 19.47 18.53 18.54 39,484
04/03/2014 19.98 20 19.07 19.27 40,574
04/02/2014 19.87 19.98 19.6 19.86 16,042
04/01/2014 19.9699 19.9699 19.56 19.77 20,734
03/31/2014 19.97 20.07 19.56 19.77 27,667
03/28/2014 19.79 20.2 19.62 19.75 13,846
03/27/2014 19.53 20.08 19.42 19.75 23,100
03/26/2014 20.13 20.13 19.58 19.58 34,736
03/25/2014 19.87 20.43 19.56 19.92 25,088
03/24/2014 20.06 20.1 19.75 19.82 16,773
03/21/2014 19.94 20.1 19.76 20.08 30,770
03/20/2014 19.91 19.92 19.55 19.82 16,069
03/19/2014 19.78 20 19.61 19.99 29,617
03/18/2014 19.58 20.08 19.58 20.01 11,185
03/17/2014 19.46 19.88 19.41 19.465 19,258
03/14/2014 19.6 19.62 19 19.42 34,945
03/13/2014 20.45 20.47 19.5 19.64 24,718
03/12/2014 20.03 20.52 19.68 20.36 10,626
03/11/2014 20.8099 20.8099 20.0001 20.06 13,453
03/10/2014 20.46 20.81 20.25 20.76 19,992
03/07/2014 20.68 20.81 20.07 20.43 14,396
03/06/2014 20.81 20.81 20.3101 20.49 13,787
03/05/2014 20.75 20.78 20.42 20.54 18,904
03/04/2014 20.14 20.97 19.5001 20.59 43,486
03/03/2014 20 20.21 19.7 19.82 18,288
02/28/2014 20.12 20.69 19.97 20.11 34,933
02/27/2014 19.99 20.15 19.8 20.05 34,068
02/26/2014 20.46 20.5 19.68 20 31,441
02/25/2014 20.51 20.55 19.64 20.39 24,454
02/24/2014 20.87 21.1701 19.9 20.57 76,538
02/21/2014 21.5 21.84 20.79 20.95 45,610
02/20/2014 21.44 21.65 21.17 21.42 16,781
02/19/2014 22 22.1026 21.31 21.44 23,639
02/18/2014 21.84 22.1875 21.6 22.04 14,411
02/14/2014 22.28 22.28 21.5 21.84 19,751
02/13/2014 21.52 22.28 21.49 22.25 32,309
02/12/2014 21.39 21.71 21.17 21.52 44,022
02/11/2014 20.62 21.46 20.51 21.16 21,116
02/10/2014 20.83 20.84 20.01 20.63 33,464
02/07/2014 21.66 21.85 20.51 21.03 39,122
02/06/2014 21.24 22.2 21.12 21.66 40,382
02/05/2014 21.49 21.5 21.1001 21.28 23,558
02/04/2014 21.24 21.74 21.24 21.51 24,341
02/03/2014 21.83 22.2 20.81 21.19 56,478
01/31/2014 21.41 21.89 21 21.67 34,444
01/30/2014 20.83 22.1799 20.7 21.8 59,954
01/29/2014 20.54 20.75 20.2663 20.55 39,774
01/28/2014 20.91 21 20.12 20.88 44,221
01/27/2014 21.65 22.76 20.7 20.82 53,445
01/24/2014 22.02 22.72 21.5 21.57 76,160
01/23/2014 21.67 22.25 21.2506 22.05 167,853
01/22/2014 20.63 21.6 20.63 21.16 60,339
01/21/2014 19.52 20.01 19.463 20.01 11,601
01/17/2014 19.44 19.5879 19.1001 19.34 13,101
01/16/2014 19.85 19.9899 19.2 19.41 22,953
01/15/2014 19.7 20.2 19.7 19.95 13,669
01/14/2014 18.77 19.8 18.391 19.75 8,646
01/13/2014 19.96 19.98 19.32 19.51 22,040
01/10/2014 20.1 20.39 19.95 20.13 7,785
01/09/2014 20.2 20.2 19.94 20.08 8,994
01/08/2014 20.449 20.449 19.95 20.12 16,126
01/07/2014 20.31 21.28 20.16 20.26 12,094
01/06/2014 20.78 22.04 20.12 20.32 30,556
01/03/2014 20.57 21.06 20.18 20.75 22,935
01/02/2014 22 22 20.58 20.58 14,894
12/31/2013 22.12 22.2 21.93 22.01 10,800
12/30/2013 22 22.38 22 22.02 18,439
12/27/2013 22.19 22.48 21.87 22.47 22,220
12/26/2013 21.6 22.25 21.47 22.06 15,033
12/24/2013 21.59 22 21.19 21.47 23,389
12/23/2013 21.62 21.62 21.35 21.61 23,725
12/20/2013 21.27 21.62 21.01 21.58 56,466
12/19/2013 21.45 21.45 20.51 21.2 29,970
12/18/2013 21.36 21.61 21.3 21.5 17,389
12/17/2013 21.54 21.54 21.2901 21.5 7,112
12/16/2013 21.49 21.6 21.31 21.5 30,210
12/13/2013 20.42 21.54 20.42 21.31 27,452
12/12/2013 19.82 20.53 19.56 20.42 15,536
12/11/2013 19.92 20.12 19.48 19.775 32,295
12/10/2013 19.92 19.99 18.791 19.58 43,535
12/09/2013 19.94 20 19.75 19.89 16,181
12/06/2013 19.89 19.92 19.59 19.81 10,296
12/05/2013 19.87 19.91 19.56 19.64 6,742
12/04/2013 20.07 20.22 19.87 20.05 13,089
12/03/2013 20.23 20.4415 20.05 20.18 14,310
12/02/2013 20.25 20.3473 20.1 20.19 23,389
11/29/2013 20.18 20.2 20 20.19 6,507
11/27/2013 19.9 20.09 19.76 20 13,862
11/26/2013 19.57 20 19.57 20 26,144
11/25/2013 19.2 19.57 19.01 19.57 14,587
11/22/2013 19.28 19.28 18.5434 19.15 10,815
11/21/2013 18.74 19.29 18.655 19.25 8,574
11/20/2013 19.14 19.17 18.5001 18.6 8,316
11/19/2013 19.14 19.2697 18.8 18.81 6,616
11/18/2013 19.37 19.4 19.05 19.22 7,157
11/15/2013 19.08 19.16 18.7325 19.16 8,947
11/14/2013 19.17 19.25 19.07 19.11 11,839
11/13/2013 18.55 19.24 18.55 19.1 8,207
11/12/2013 18.74 18.86 18.663 18.81 3,207
11/11/2013 18.62 19.13 18.51 18.91 23,119
11/08/2013 18.1 18.93 18.1 18.55 21,486
11/07/2013 18.21 18.21 18.09 18.14 12,551
11/06/2013 18.44 18.44 18.1 18.29 10,195
11/05/2013 17.91 18.5 17.91 18.34 9,583
11/04/2013 17.014 18.69 17.014 18.17 14,482
11/01/2013 17.88 18.18 17.41 17.8 30,908
10/31/2013 18.33 18.39 17.8 17.89 29,535
10/30/2013 19.4 19.469 18.7 18.73 24,416
10/29/2013 19.17 19.49 19.17 19.31 24,225
10/28/2013 19.05 19.142 18.95 19.02 10,408
10/25/2013 19.1 19.2 18.97 19.06 12,812
10/24/2013 18.6 19.2 18.6 19.1 83,865
10/23/2013 18.624 18.624 18.48 18.5 21,067
10/22/2013 18.49 18.65 18.11 18.6 54,358
10/21/2013 18.6 18.6 18.16 18.42 18,574
10/18/2013 18.74 18.75 18.47 18.6 29,027
10/17/2013 18.61 18.71 18.5 18.62 16,936
10/16/2013 18.57 18.86 18.51 18.62 33,634
10/15/2013 18.65 18.65 18.375 18.55 11,827
10/14/2013 18.51 18.66 18.4 18.66 29,484
10/11/2013 18.49 18.6 18.12 18.6 45,421
10/10/2013 17.96 18.58 17.91 18.55 16,064
10/09/2013 17.65 18.05 17.65 17.74 41,345
10/08/2013 17.64 17.9 17.6254 17.65 32,739
10/07/2013 17.84 17.92 17.7 17.7 6,542
10/04/2013 17.8 17.979 17.8 17.9 5,013
10/03/2013 17.9 17.98 17.75 17.81 8,290
10/02/2013 18.02 18.2332 17.876 17.93 8,361
10/01/2013 18.02 18.15 18 18.1 12,662
09/30/2013 17.9 18.09 17.32 18.05 13,355
09/27/2013 17.92 18.1 17.9 17.96 3,936
09/26/2013 17.91 18.1 17.91 18.01 9,065
09/25/2013 17.8529 18.05 17.8301 17.95 10,214
09/24/2013 17.94 18.09 17.85 17.85 12,387
09/23/2013 17.93 17.95 17.82 17.88 21,149
09/20/2013 17.94 18.005 17.67 17.96 32,296
09/19/2013 18.08 18.08 17.73 17.95 8,865
09/18/2013 17.985 18.05 17.85 18.02 17,467
09/17/2013 17.97 18.089 17.83 17.99 19,778
09/16/2013 17.98 17.99 17.75 17.83 29,126
09/13/2013 18.03 18.07 17.7 17.72 9,306
09/12/2013 17.95 18.15 17.89 17.93 7,755
09/11/2013 17.63 18.15 17.63 18.07 16,426
09/10/2013 17.76 17.76 17.6 17.74 8,613
09/09/2013 17.64 17.85 17.59 17.7 10,223
09/06/2013 17.67 17.8 17.5 17.53 22,065
09/05/2013 17.82 17.848 17.538 17.66 5,521
09/04/2013 17.68 18.18 17.47 17.56 14,113
09/03/2013 17.65 18.37 17.5 17.65 18,411
08/30/2013 18.12 18.2 17.65 17.68 9,985
08/29/2013 17.99 18.38 17.15 18.16 14,044
08/28/2013 18.44 18.639 17.95 18 12,561
08/27/2013 18.9 18.95 18.29 18.45 14,637
08/26/2013 19.04 19.05 18.9 19.05 9,894
08/23/2013 19.04 19.1499 19 19.02 8,602
08/22/2013 18.75 19.15 18.57 19 24,160
08/21/2013 18.76 18.8 18.72 18.76 9,528
08/20/2013 18.81 18.81 18.75 18.77 17,604
08/19/2013 18.8 18.8 18.75 18.75 8,274
08/16/2013 18.5 18.8 18.5 18.76 18,880
08/15/2013 18.5 18.6 18.4 18.52 19,299
08/14/2013 18.44 18.6099 18.2 18.54 11,249
08/13/2013 18.61 18.61 18.0101 18.44 9,603
08/12/2013 18.1 18.63 18.1 18.55 13,199
08/09/2013 18.03 18.43 18 18.09 1,657
08/08/2013 18.03 18.2 18.02 18.18 4,434
08/07/2013 18 18.11 18 18 5,845
08/06/2013 18.05 18.18 18 18.02 14,890
08/05/2013 18.02 18.2 18.0101 18.2 2,356
08/02/2013 18 18.15 17.995 18.15 6,600
08/01/2013 18.15 18.18 18.0001 18.13 11,503
07/31/2013 18.07 18.2 18.01 18.13 5,381
07/30/2013 18.03 18.1 18.0001 18.07 4,100
07/29/2013 18.4 18.4 18 18.1 14,839
07/26/2013 18.45 18.5791 18.2501 18.43 6,583
07/25/2013 18.38 18.66 18.38 18.63 19,681
07/24/2013 18.25 18.45 18.149 18.36 35,966
07/23/2013 18.2 18.486 18.08 18.15 10,460
07/22/2013 18.04 18.2 17.95 18.17 6,507
07/19/2013 18.07 18.15 17.9857 18.15 10,815
07/18/2013 17.94 18.32 17.9337 18.17 9,268
07/17/2013 18.23 18.25 17.87 18.16 8,297
07/16/2013 18.08 18.12 17.99 18.11 12,259
07/15/2013 17.89 18.1 17.89 17.99 20,530
07/12/2013 17.66 18 17.66 17.93 12,591
07/11/2013 17.5 17.8 17.36 17.77 37,262
07/10/2013 17.42 17.49 17.26 17.42 10,276
07/09/2013 17.5 17.5 17.43 17.5 10,744
07/08/2013 17.45 17.49 17.32 17.49 11,275
07/05/2013 17.5 17.5 17.1 17.49 20,964
07/03/2013 17.2 17.474 17.12 17.4 15,764
07/02/2013 16.85 17.2 16.85 17.16 7,039
07/01/2013 17.15 17.355 16.96 17.15 6,744
06/28/2013 16.73 17.1 16.6585 17.08 71,025
06/27/2013 16.485 16.78 16.4 16.78 22,647
06/26/2013 16.8 16.83 16.24 16.34 7,582
06/25/2013 16.72 16.72 16.41 16.71 14,275
06/24/2013 16.5 16.68 16.02 16.53 54,370
06/21/2013 16.59 16.62 16.4 16.6 29,020
06/20/2013 16.49 16.76 16.49 16.5 14,003
06/19/2013 16.65 16.66 16.5 16.5 6,566
06/18/2013 16.69 16.9 16.5 16.62 11,880
06/17/2013 16.59 16.89 16.5 16.69 23,871
06/14/2013 16.73 16.83 16.5 16.5 14,716
06/13/2013 16.39 16.77 16.26 16.77 7,722
06/12/2013 16.28 16.56 16.15 16.25 11,412
06/11/2013 16.33 16.9 16.29 16.5 18,250
06/10/2013 17.03 17.309 16.42 16.56 78,293
06/07/2013 17.01 17.01 16.8 17 7,738
06/06/2013 16.25 17.09 16.25 16.8 20,693
06/05/2013 17.09 17.09 16.25 16.26 56,549
06/04/2013 17.09 17.3 17.09 17.14 24,039
06/03/2013 16.2 17.24 15.94 17.09 38,000
05/31/2013 16.56 16.97 16.15 16.3 26,721
05/30/2013 16.86 16.99 16.52 16.75 7,399
05/29/2013 17.055 17.055 16.73 16.76 7,062
05/28/2013 17.26 17.46 16.93 17.26 11,919
05/24/2013 17 17.15 17 17.1 16,265
05/23/2013 16.8 17.085 16.8 17 16,226
05/22/2013 16.7 16.85 16.5301 16.85 13,364
05/21/2013 16.5 16.73 16.4001 16.63 5,347
05/20/2013 16.14 16.49 16.07 16.45 12,615
05/17/2013 16.16 16.43 16.04 16.29 22,203
05/16/2013 16.07 16.36 16.0401 16.07 2,629
05/15/2013 16.24 16.4 15.98 16.02 6,043
05/14/2013 16.24 16.45 16.08 16.41 10,500
05/13/2013 16.03 16.195 15.81 16.12 18,028
05/10/2013 16.12 16.21 15.931 16.21 3,871
05/09/2013 16.12 16.25 15.95 16.04 5,736
05/08/2013 16.7398 16.7398 16.15 16.24 9,092
05/07/2013 16.66 16.66 16.14 16.24 12,580
05/06/2013 16.63 16.65 16.5 16.56 8,017
05/03/2013 16.58 16.69 16.5 16.59 8,065
05/02/2013 15.67 16.5 15.67 16.29 10,706
05/01/2013 16 16.045 15.35 15.77 48,289
04/30/2013 15.5 16 15.4 16 13,182
04/29/2013 15 15.5 15 15.48 19,176
04/26/2013 15.44 15.44 14.69 14.86 16,270
04/25/2013 15.36 15.78 15.19 15.48 15,311
04/24/2013 15.965 15.98 14.95 15.43 37,070
04/23/2013 15.99 15.99 15.34 15.68 9,587
04/22/2013 15.92 15.92 15.67 15.8 2,610
04/19/2013 15.62 16.0399 15.62 15.97 5,543
04/18/2013 15.92 16.13 15.52 15.58 19,780
04/17/2013 16.5 16.68 15.79 15.8 40,388
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 your brokers before you trade


Want to trade FX?