Historical Stock Prices

BORN 
$1.18
*  
0.0084
0.71%
Get BORN Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-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.
04/17/2015 1.2 1.21 1.17 1.18 28,771
04/16/2015 1.21 1.23 1.16 1.1884 67,730
04/15/2015 1.2 1.21 1.1348 1.2 74,246
04/14/2015 1.19 1.23 1.18 1.1916 31,310
04/13/2015 1.25 1.251 1.19 1.192 60,343
04/10/2015 1.2734 1.2734 1.2 1.219 50,790
04/09/2015 1.19 1.3399 1.15 1.27 152,760
04/08/2015 1.14 1.29 1.12 1.22 377,134
04/07/2015 1.123 1.16 1.1 1.12 20,634
04/06/2015 1.13 1.18 1.03 1.11 83,854
04/02/2015 1.15 1.17 1.1 1.1 22,479
04/01/2015 1.15 1.18 1.12 1.14 48,991
03/31/2015 1.14 1.146 1.1 1.13 7,301
03/30/2015 1.15 1.16 1.1001 1.14 23,906
03/27/2015 1.141 1.141 1.1 1.1 19,913
03/26/2015 1.14 1.16 1.1 1.16 38,399
03/25/2015 1.04 1.1401 1 1.12 166,889
03/24/2015 1.16 1.19 0.99 1 363,447
03/23/2015 1.1 1.18 1.1 1.12 43,176
03/20/2015 1.15 1.17 1.09 1.09 67,689
03/19/2015 1.14 1.16 1.1201 1.1499 21,716
03/18/2015 1.15 1.16 1.15 1.16 16,468
03/17/2015 1.12 1.17 1.12 1.1436 22,334
03/16/2015 1.14 1.16 1.13 1.13 27,950
03/13/2015 1.21 1.21 1.14 1.15 13,753
03/12/2015 1.12 1.17 1.12 1.15 30,549
03/11/2015 1.13 1.2 1.13 1.16 32,155
03/10/2015 1.16 1.22 1.13 1.13 57,804
03/09/2015 1.16 1.1865 1.1405 1.17 36,235
03/06/2015 1.2 1.26 1.11 1.23 310,549
03/05/2015 1.4497 1.57 1.4 1.55 149,691
03/04/2015 1.42 1.48 1.31 1.4598 96,882
03/03/2015 1.48 1.48 1.36 1.42 89,209
03/02/2015 1.28 1.51 1.2601 1.42 530,728
02/27/2015 1.19 1.27 1.17 1.26 54,186
02/26/2015 1.22 1.22 1.1701 1.2 11,732
02/25/2015 1.18 1.24 1.15 1.18 61,876
02/24/2015 1.21 1.25 1.17 1.17 34,972
02/23/2015 1.24 1.25 1.21 1.21 26,587
02/20/2015 1.24 1.24 1.18 1.219 33,142
02/19/2015 1.201 1.2229 1.2 1.2 7,964
02/18/2015 1.26 1.26 1.2 1.21 27,971
02/17/2015 1.24 1.27 1.2399 1.25 35,312
02/13/2015 1.17 1.22 1.17 1.22 44,940
02/12/2015 1.15 1.19 1.15 1.18 35,991
02/11/2015 1.1 1.15 1.1 1.15 22,182
02/10/2015 1.1601 1.2 1.14 1.1499 24,003
02/09/2015 1.1 1.2 1.1 1.16 65,718
02/06/2015 1.17 1.18 1.14 1.15 63,335
02/05/2015 1.23 1.23 1.148 1.17 38,108
02/04/2015 1.25 1.27 1.23 1.23 14,886
02/03/2015 1.1717 1.29 1.1717 1.23 25,885
02/02/2015 1.1399 1.18 1.12 1.1632 61,110
01/30/2015 1.18 1.18 1.14 1.14 32,448
01/29/2015 1.16 1.2 1.07 1.18 83,322
01/28/2015 1.18 1.2 1.15 1.15 18,807
01/27/2015 1.2 1.23 1.2 1.21 8,001
01/26/2015 1.19 1.23 1.1801 1.23 11,319
01/23/2015 1.17 1.19 1.1495 1.18 30,756
01/22/2015 1.18 1.22 1.17 1.17 30,073
01/21/2015 1.198 1.22 1.17 1.1716 18,106
01/20/2015 1.23 1.23 1.18 1.2 27,406
*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?