Historical Stock Prices

BORN 
$1.56
*  
0.03
1.89%
Get BORN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading BORN now
Exchange: NYSE
Industry: Consumer Non-Durables
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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 1.59 1.64 1.56 1.56 25,254
02/04/2016 1.63 1.65 1.59 1.59 19,559
02/03/2016 1.65 1.69 1.623 1.65 22,063
02/02/2016 1.65 1.69 1.622 1.66 70,649
02/01/2016 1.67 1.7025 1.65 1.66 64,350
01/29/2016 1.58 1.63 1.51 1.63 60,165
01/28/2016 1.7 1.72 1.59 1.6 37,892
01/27/2016 1.81 1.8499 1.63 1.6503 77,583
01/26/2016 1.71 1.83 1.69 1.78 222,986
01/25/2016 1.67 1.73 1.66 1.71 47,479
01/22/2016 1.63 1.7 1.63 1.6616 126,708
01/21/2016 1.45 1.59 1.408 1.5 82,011
01/20/2016 1.42 1.52 1.35 1.48 157,296
01/19/2016 1.5 1.5 1.39 1.39 27,007
01/15/2016 1.5 1.5 1.43 1.47 11,060
01/14/2016 1.4 1.5 1.35 1.5 41,292
01/13/2016 1.42 1.5 1.4 1.43 70,344
01/12/2016 1.44 1.59 1.404 1.48 80,111
01/11/2016 1.69 1.69 1.35 1.368 112,510
01/08/2016 1.75 1.75 1.577 1.64 127,663
01/07/2016 1.52 1.84 1.52 1.67 520,516
01/06/2016 1.52 1.6 1.51 1.58 195,897
01/05/2016 1.45 1.54 1.45 1.52 43,079
01/04/2016 1.45 1.49 1.36 1.465 93,696
12/31/2015 1.4 1.5 1.4 1.46 73,733
12/30/2015 1.4 1.48 1.37 1.44 67,495
12/29/2015 1.36 1.55 1.3101 1.42 328,454
12/28/2015 1.3099 1.34 1.2501 1.3384 25,429
12/24/2015 1.29 1.31 1.27 1.31 11,213
12/23/2015 1.3 1.3 1.26 1.3 26,435
12/22/2015 1.28 1.34 1.28 1.33 13,995
12/21/2015 1.337 1.37 1.24 1.32 30,438
12/18/2015 1.37 1.38 1.27 1.29 48,927
12/17/2015 1.32 1.4 1.288 1.35 37,681
12/16/2015 1.316 1.32 1.28 1.29 19,388
12/15/2015 1.3 1.3 1.23 1.28 35,918
12/14/2015 1.31 1.33 1.3 1.32 12,727
12/11/2015 1.324 1.39 1.3156 1.32 11,173
12/10/2015 1.36 1.36 1.3301 1.3554 18,630
12/09/2015 1.36 1.4 1.32 1.32 59,772
12/08/2015 1.27 1.35 1.23 1.34 46,604
12/07/2015 1.28 1.3 1.22 1.23 21,913
12/04/2015 1.33 1.37 1.27 1.2801 16,252
12/03/2015 1.38 1.3899 1.34 1.34 18,374
12/02/2015 1.31 1.3625 1.272 1.35 38,031
12/01/2015 1.18 1.3899 1.17 1.3 105,165
11/30/2015 1.18 1.2 1.16 1.18 13,098
11/27/2015 1.161 1.2 1.16 1.2 5,228
11/25/2015 1.2 1.21 1.15 1.21 21,489
11/24/2015 1.23 1.23 1.15 1.19 28,577
11/23/2015 1.2 1.2 1.12 1.15 30,569
11/20/2015 1.14 1.1776 1.12 1.13 16,891
11/19/2015 1.15 1.15 1.123 1.15 8,422
11/18/2015 1.15 1.15 1.11 1.119 53,141
11/17/2015 1.27 1.29 1.09 1.13 152,097
11/16/2015 1.38 1.4 1.2699 1.29 41,742
11/13/2015 1.26 1.49 1.26 1.36 242,509
11/12/2015 1.16 1.28 1.15 1.2 142,311
11/11/2015 1.13 1.14 1.12 1.13 65,774
11/10/2015 1.138 1.15 1.13 1.13 5,546
11/09/2015 1.13 1.17 1.13 1.13 32,789
11/06/2015 1.16 1.16 1.11 1.13 9,157
11/05/2015 1.15 1.17 1.1074 1.11 8,275
*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?