Historical Stock Prices

BONE 
$3.67
*  
0.04
1.10 %
Get BONE Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BONE 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 22-FEB-2015 TO 22-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 3.52 3.7 3.52 3.67 20,339
05/21/2015 3.59 3.63 3.5 3.63 27,654
05/20/2015 3.6 3.61 3.5 3.59 7,733
05/19/2015 3.5 3.65 3.01 3.6 17,999
05/18/2015 3.69 3.7 3.52 3.52 39,482
05/15/2015 3.85 3.85 3.52 3.7 45,288
05/14/2015 3.8 3.9 3.8 3.85 10,544
05/13/2015 3.95 3.98 3.8 3.8 61,190
05/12/2015 4 4 3.88 3.92 24,790
05/11/2015 3.95 3.99 3.77 3.99 8,611
05/08/2015 4 4 3.9 3.9 30,207
05/07/2015 4.15 4.18 4 4 44,049
05/06/2015 4.3 4.4 4.15 4.15 42,900
05/05/2015 4.216 4.35 4.18 4.265 7,483
05/04/2015 4.24 4.24 4.19 4.2 15,320
05/01/2015 4.2 4.49 4.2 4.25 1,900
04/30/2015 4.25 4.25 4.1 4.2 6,954
04/29/2015 4.39 4.44 4.25 4.25 10,085
04/28/2015 4.21 4.41 4.2 4.41 5,098
04/27/2015 4.21 4.25 4.18 4.18 39,126
04/24/2015 4.23 4.23 4.16 4.2 5,705
04/23/2015 4.31 4.4 4.23 4.23 5,982
04/22/2015 4.35 4.45 4.22 4.38 14,333
04/21/2015 4.4 4.45 4.35 4.4 24,869
04/20/2015 4.17 4.45 4.15 4.39 34,894
04/17/2015 4.15 4.25 4.15 4.19 134,335
04/16/2015 4.146 4.2 4.12 4.15 18,395
04/15/2015 4.08 4.25 4.02 4.1 15,187
04/14/2015 4.1 4.1 4 4.08 55,464
04/13/2015 3.92 4.25 3.92 4 31,728
04/10/2015 4.02 4.03 3.9 3.92 135,489
04/09/2015 3.85 4.25 3.77 3.99 63,555
04/08/2015 4.26 4.34 4.16 4.23 53,546
04/07/2015 4.42 4.42 4.17 4.2 63,253
04/06/2015 4.15 4.45 4.15 4.45 65,663
04/02/2015 4.18 4.219 4.082 4.09 35,955
04/01/2015 4.1 4.25 4.05 4.25 22,858
03/31/2015 4.37 4.39 4.06 4.1 49,583
03/30/2015 4.23 4.28 4.1 4.26 4,483
03/27/2015 4.12 4.28 4.06 4.14 7,918
03/26/2015 4.02 4.17 3.9209 4.05 25,044
03/25/2015 4.22 4.28 3.97 4.02 42,256
03/24/2015 4.4 4.5 4.24 4.27 62,685
03/23/2015 4.08 4.35 4.08 4.35 30,832
03/20/2015 4.32 4.4 4.0503 4.2 78,224
03/19/2015 3.7 4.2943 3.68 4.24 128,570
03/18/2015 3.78 3.78 3.5001 3.7 99,290
03/17/2015 3.79 3.79 3.63 3.75 47,725
03/16/2015 3.75 3.93 3.63 3.64 45,829
03/13/2015 3.5 3.68 3.5 3.62 29,187
03/12/2015 3.62 3.7 3.5 3.6 53,782
03/11/2015 3.5 3.7604 3.5 3.7 98,153
03/10/2015 3.94 4.5 3.65 3.7 961,088
03/09/2015 3.38 3.57 3.38 3.54 27,076
03/06/2015 3.648 3.71 3.4 3.44 29,089
03/05/2015 3.79 3.8 3.6201 3.68 98,289
03/04/2015 3.55 3.7 3.5001 3.6814 46,387
03/03/2015 3.75 3.75 3.58 3.58 20,295
03/02/2015 3.55 3.71 3.43 3.63 27,420
02/27/2015 3.1501 3.75 3.15 3.5899 43,988
02/26/2015 3.32 3.34 3.19 3.2116 25,556
02/25/2015 3.32 3.37 3.2301 3.31 16,810
02/24/2015 3.29 3.4246 3.2 3.295 32,461
02/23/2015 3.69 3.8667 3.18 3.2 108,263
*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?