Historical Stock Prices

BORN 
$1.44
*  
0.0716
4.74%
Get BORN Alerts
*Delayed - data as of Apr. 29, 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: 1 Year, From 29-APR-2015 TO 29-APR-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.
04/29/2016 1.42 1.47 1.42 1.44 10,541
04/28/2016 1.46 1.54 1.45 1.5116 97,521
04/27/2016 1.4709 1.49 1.45 1.4648 18,874
04/26/2016 1.54 1.54 1.5 1.5 17,522
04/25/2016 1.5099 1.55 1.4601 1.54 12,151
04/22/2016 1.47 1.55 1.47 1.51 38,972
04/21/2016 1.52 1.52 1.46 1.46 12,601
04/20/2016 1.53 1.55 1.5 1.5001 41,284
04/19/2016 1.55 1.55 1.52 1.52 18,601
04/18/2016 1.5702 1.5702 1.53 1.55 88,085
04/15/2016 1.6 1.6099 1.56 1.58 26,690
04/14/2016 1.65 1.65 1.58 1.58 42,014
04/13/2016 1.6 1.73 1.5466 1.67 271,837
04/12/2016 1.5834 1.6635 1.51 1.6168 58,142
04/11/2016 1.66 1.7 1.6072 1.6072 43,099
04/08/2016 1.54 1.7 1.5 1.61 176,067
04/07/2016 1.52 1.56 1.49 1.5 7,877
04/06/2016 1.45 1.55 1.411 1.54 64,939
04/05/2016 1.4 1.55 1.4 1.49 58,586
04/04/2016 1.37 1.5 1.37 1.48 57,217
04/01/2016 1.41 1.44 1.33 1.42 46,895
03/31/2016 1.45 1.45 1.38 1.4 26,388
03/30/2016 1.45 1.5 1.41 1.41 21,686
03/29/2016 1.49 1.49 1.38 1.39 42,980
03/28/2016 1.47 1.49 1.45 1.45 5,023
03/24/2016 1.38 1.486 1.38 1.45 25,738
03/23/2016 1.46 1.46 1.32 1.39 96,583
03/22/2016 1.5 1.5 1.4 1.46 50,621
03/21/2016 1.56 1.64 1.5001 1.53 141,270
03/18/2016 1.7 1.7 1.57 1.57 65,178
03/17/2016 1.653 1.67 1.63 1.67 14,017
03/16/2016 1.65 1.69 1.61 1.63 16,256
03/15/2016 1.7 1.74 1.62 1.64 79,227
03/14/2016 1.71 1.7499 1.58 1.62 126,040
03/11/2016 1.73 1.73 1.7 1.71 20,147
03/10/2016 1.6608 1.7499 1.6502 1.7 20,948
03/09/2016 1.79 1.79 1.75 1.75 9,674
03/08/2016 1.72 1.77 1.72 1.76 22,598
03/07/2016 1.7 1.771 1.7 1.75 28,952
03/04/2016 1.68 1.72 1.65 1.6727 38,245
03/03/2016 1.68 1.74 1.67 1.71 23,759
03/02/2016 1.73 1.75 1.65 1.66 57,875
03/01/2016 1.7 1.73 1.69 1.7236 26,843
02/29/2016 1.67 1.7 1.67 1.68 11,634
02/26/2016 1.73 1.73 1.63 1.69 21,393
02/25/2016 1.7 1.75 1.63 1.64 54,360
02/24/2016 1.76 1.76 1.66 1.6875 31,312
02/23/2016 1.82 1.85 1.72 1.74 51,972
02/22/2016 1.9 1.9 1.7302 1.82 56,718
02/19/2016 1.76 1.79 1.72 1.77 30,838
02/18/2016 1.77 1.79 1.72 1.72 55,003
02/17/2016 1.65 1.77 1.6425 1.74 65,327
02/16/2016 1.57 1.65 1.569 1.63 15,306
02/12/2016 1.57 1.61 1.53 1.55 17,250
02/11/2016 1.53 1.63 1.52 1.55 24,190
02/10/2016 1.56 1.63 1.55 1.57 9,690
02/09/2016 1.526 1.57 1.52 1.522 15,328
02/08/2016 1.51 1.59 1.51 1.54 28,720
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
11/04/2015 1.12 1.14 1.1 1.12 30,554
11/03/2015 1.18 1.18 1.13 1.1699 18,926
11/02/2015 1.18 1.18 1.15 1.17 3,088
10/30/2015 1.1 1.18 1.0984 1.18 17,564
10/29/2015 1.16 1.16 1.08 1.0907 13,621
10/28/2015 1.11 1.2 1.07 1.15 57,872
10/27/2015 1.06 1.15 1.056 1.15 15,052
10/26/2015 1.07 1.1 1.0599 1.07 25,596
10/23/2015 1.081 1.12 1.06 1.0958 10,370
10/22/2015 1.06 1.1101 1.06 1.09 29,183
10/21/2015 1.08 1.09 1.05 1.05 11,804
10/20/2015 1.05 1.09 1.05 1.05 30,420
10/19/2015 1.06 1.08 1.0599 1.07 22,274
10/16/2015 1.12 1.12 1.0701 1.08 5,050
10/15/2015 1.12 1.12 1.1199 1.12 1,613
10/14/2015 1.05 1.12 1.04 1.12 29,056
10/13/2015 0.9127 1.11 0.8627 1.09 24,733
10/12/2015 1.08 1.1 1.02 1.1 40,034
10/09/2015 1.08 1.1 1.07 1.09 31,775
10/08/2015 1.05 1.0591 1.02 1.0501 16,266
10/07/2015 1.04 1.0898 1.04 1.06 19,728
10/06/2015 1.041 1.08 1.04 1.06 9,160
10/05/2015 1.01 1.05 1.01 1.04 26,180
10/02/2015 1 1.04 0.99 1.04 13,254
10/01/2015 0.9999 1.0601 0.9999 1.04 15,084
09/30/2015 1 1 0.9601 0.9832 21,903
09/29/2015 1 1.0299 0.97 1 21,701
09/28/2015 1.01 1.03 1 1 19,140
09/25/2015 1.08 1.09 0.996 1.01 27,184
09/24/2015 1.06 1.071 1.044 1.07 33,012
09/23/2015 1.05 1.09 1.0499 1.07 17,047
09/22/2015 1.07 1.09 1.07 1.07 1,587
09/21/2015 1.08 1.08 1.04 1.08 14,260
09/18/2015 1.07 1.07 1.04 1.04 343
09/17/2015 1.0202 1.08 1.0202 1.07 1,744
09/16/2015 1.09 1.1 1.053 1.053 10,276
09/15/2015 1.04 1.11 1.04 1.07 7,350
09/14/2015 1.06 1.1 1.04 1.04 3,655
09/11/2015 1.06 1.08 1.05 1.06 8,676
09/10/2015 1.101 1.1018 1.07 1.07 12,786
09/09/2015 1.06 1.11 1.05 1.07 3,099
09/08/2015 1.0999 1.0999 1.05 1.06 3,680
09/04/2015 1.1 1.14 1.05 1.06 5,201
09/03/2015 1.12 1.15 1.07 1.1 11,449
09/02/2015 1.08 1.1464 1.05 1.12 33,225
09/01/2015 1.01 1.08 1.01 1.06 6,296
08/31/2015 1.11 1.16 1.0299 1.03 31,882
08/28/2015 1.12 1.14 1.08 1.09 12,824
08/27/2015 1.07 1.13 1.07 1.1 26,001
08/26/2015 1.06 1.09 1 1 19,990
08/25/2015 0.97 1.0294 0.97 1 43,735
08/24/2015 1.02 1.03 0.91 1.01 71,963
08/21/2015 1.2 1.2 1.07 1.07 46,942
08/20/2015 1.22 1.23 1.1695 1.2 11,512
08/19/2015 1.19 1.23 1.15 1.21 51,879
08/18/2015 1.21 1.21 1.15 1.15 12,022
08/17/2015 1.16 1.22 1.14 1.1831 46,398
08/14/2015 1.19 1.2 1.13 1.14 22,359
08/13/2015 1.09 1.2 1.08 1.13 65,108
08/12/2015 1.2 1.24 1.05 1.11 236,949
08/11/2015 1.08 1.14 1.08 1.1 30,332
08/10/2015 1.01 1.1 1.01 1.09 9,405
08/07/2015 1.06 1.07 1.02 1.02 14,915
08/06/2015 1.01 1.08 1.01 1.05 52,498
08/05/2015 1.08 1.08 1.01 1.02 18,144
08/04/2015 1.02 1.08 1.02 1.08 25,268
08/03/2015 1.03 1.07 1.02 1.02 15,403
07/31/2015 1.02 1.04 1.02 1.03 2,823
07/30/2015 1.01 1.05 1 1.05 33,127
07/29/2015 1.02 1.08 1.01 1.01 9,926
07/28/2015 1.0499 1.0499 1.01 1.02 24,363
07/27/2015 1.02 1.03 1.01 1.01 25,490
07/24/2015 1.02 1.17 1.01 1.04 138,959
07/23/2015 1.07 1.07 1.0201 1.0216 5,075
07/22/2015 1.03 1.08 1.01 1.01 3,502
07/21/2015 1.05 1.08 1 1 27,928
07/20/2015 1.11 1.11 1.04 1.06 28,508
07/17/2015 1.02 1.09 1.02 1.09 14,084
07/16/2015 1.04 1.07 1.027 1.04 20,694
07/15/2015 1.01 1.06 1.01 1.05 21,597
07/14/2015 1.07 1.08 1.0389 1.07 9,445
07/13/2015 1.09 1.1 1.056 1.09 16,407
07/10/2015 1.12 1.12 1.08 1.0916 18,141
07/09/2015 1 1.09 1 1.07 63,977
07/08/2015 1 1.05 0.96 0.99 91,376
07/07/2015 1.12 1.12 1.02 1.0716 159,391
07/06/2015 1.23 1.23 1.13 1.1397 79,037
07/02/2015 1.2 1.23 1.2 1.22 7,150
07/01/2015 1.21 1.23 1.2 1.2 29,326
06/30/2015 1.2 1.22 1.2 1.21 38,275
06/29/2015 1.26 1.27 1.2 1.2 44,702
06/26/2015 1.29 1.3101 1.25 1.25 40,082
06/25/2015 1.3 1.34 1.3 1.32 15,387
06/24/2015 1.27 1.34 1.26 1.32 48,431
06/23/2015 1.26 1.3 1.26 1.3 12,951
06/22/2015 1.26 1.34 1.26 1.28 25,126
06/19/2015 1.28 1.34 1.25 1.27 35,303
06/18/2015 1.27 1.34 1.265 1.29 14,229
06/17/2015 1.29 1.3201 1.27 1.3 41,133
06/16/2015 1.343 1.343 1.22 1.26 44,979
06/15/2015 1.35 1.3601 1.31 1.3116 42,723
06/12/2015 1.364 1.39 1.34 1.35 44,432
06/11/2015 1.32 1.38 1.32 1.38 87,825
06/10/2015 1.3 1.38 1.25 1.31 129,068
06/09/2015 1.237 1.35 1.237 1.33 192,225
06/08/2015 1.2001 1.25 1.19 1.2401 72,042
06/05/2015 1.23 1.23 1.1699 1.2101 25,248
06/04/2015 1.15 1.25 1.15 1.23 38,816
06/03/2015 1.16 1.25 1.15 1.21 41,550
06/02/2015 1.17 1.2101 1.14 1.17 59,165
06/01/2015 1.24 1.24 1.1699 1.17 20,660
05/29/2015 1.155 1.207 1.155 1.2 21,841
05/28/2015 1.24 1.24 1.16 1.2 45,274
05/27/2015 1.21 1.22 1.16 1.2 43,166
05/26/2015 1.2 1.24 1.15 1.16 77,500
05/22/2015 1.27 1.2982 1.2 1.21 148,720
05/21/2015 1.36 1.39 1.31 1.31 109,246
05/20/2015 1.37 1.39 1.34 1.352 12,549
05/19/2015 1.35 1.36 1.33 1.34 13,469
05/18/2015 1.36 1.371 1.33 1.33 14,275
05/15/2015 1.32 1.35 1.29 1.35 42,933
05/14/2015 1.38 1.391 1.3 1.32 35,831
05/13/2015 1.34 1.3917 1.3 1.35 47,513
05/12/2015 1.35 1.401 1.29 1.35 72,054
05/11/2015 1.38 1.41 1.3745 1.39 27,118
05/08/2015 1.39 1.3967 1.38 1.38 28,746
05/07/2015 1.38 1.4 1.38 1.38 28,882
05/06/2015 1.4 1.42 1.38 1.39 126,047
05/05/2015 1.45 1.45 1.4 1.4 56,272
05/04/2015 1.39 1.45 1.39 1.45 39,652
05/01/2015 1.45 1.45 1.36 1.36 46,419
04/30/2015 1.4 1.4301 1.4 1.4 45,429
04/29/2015 1.45 1.45 1.38 1.39 108,906
*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?