Historical Stock Prices

BORN 
$1.03
*  
0.02
1.9%
Get BORN Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
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
04/28/2015 1.36 1.49 1.36 1.48 151,624
04/27/2015 1.35 1.44 1.3 1.38 216,821
04/24/2015 1.3 1.35 1.285 1.35 129,901
04/23/2015 1.26 1.3 1.2352 1.3 71,612
04/22/2015 1.2 1.32 1.2 1.23 184,494
04/21/2015 1.24 1.24 1.2 1.22 31,529
04/20/2015 1.21 1.23 1.2 1.23 46,097
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
01/16/2015 1.164 1.22 1.15 1.21 35,607
01/15/2015 1.15 1.24 1.1 1.1 67,197
01/14/2015 1.2 1.26 1.1 1.17 111,039
01/13/2015 1.195 1.27 1.19 1.2 50,945
01/12/2015 1.2 1.238 1.18 1.19 20,384
01/09/2015 1.2772 1.28 1.2 1.23 20,310
01/08/2015 1.2598 1.33 1.2201 1.2616 47,651
01/07/2015 1.3 1.31 1.2 1.27 69,493
01/06/2015 1.25 1.34 1.25 1.27 31,603
01/05/2015 1.21 1.34 1.16 1.24 113,345
01/02/2015 1.3099 1.31 1.196 1.21 126,336
12/31/2014 1.3501 1.3601 1.2724 1.2832 80,198
12/30/2014 1.33 1.41 1.25 1.3452 155,648
12/29/2014 1.38 1.41 1.32 1.38 157,175
12/26/2014 1.38 1.41 1.37 1.37 30,121
12/24/2014 1.36 1.38 1.36 1.38 41,246
12/23/2014 1.4 1.4 1.36 1.36 42,619
12/22/2014 1.41 1.41 1.36 1.4 47,487
12/19/2014 1.45 1.48 1.38 1.38 119,068
12/18/2014 1.45 1.47 1.41 1.41 17,725
12/17/2014 1.41 1.469 1.36 1.41 46,447
12/16/2014 1.39 1.4999 1.39 1.41 58,734
12/15/2014 1.44 1.47 1.4 1.43 48,020
12/12/2014 1.46 1.54 1.42 1.47 73,077
12/11/2014 1.42 1.5 1.42 1.4499 17,218
12/10/2014 1.42 1.55 1.41 1.41 71,624
12/09/2014 1.48 1.57 1.41 1.43 36,050
12/08/2014 1.53 1.53 1.45 1.47 41,356
12/05/2014 1.45 1.56 1.4 1.52 56,945
12/04/2014 1.52 1.56 1.45 1.45 68,392
12/03/2014 1.6 1.64 1.5 1.54 92,789
12/02/2014 1.63 1.6444 1.54 1.6 86,480
12/01/2014 1.7 1.77 1.6 1.6301 181,471
11/28/2014 1.43 1.6197 1.4 1.6197 196,427
11/26/2014 1.4216 1.4216 1.4001 1.4032 14,348
11/25/2014 1.44 1.44 1.42 1.42 18,695
11/24/2014 1.455 1.455 1.4 1.42 35,984
11/21/2014 1.42 1.46 1.37 1.4 77,024
11/20/2014 1.44 1.49 1.41 1.41 56,796
11/19/2014 1.48 1.52 1.41 1.4295 39,314
11/18/2014 1.461 1.51 1.42 1.43 68,970
11/17/2014 1.55 1.55 1.45 1.47 42,387
11/14/2014 1.5 1.55 1.48 1.51 41,185
11/13/2014 1.53 1.53 1.48 1.48 46,185
11/12/2014 1.57 1.57 1.5 1.5 34,552
11/11/2014 1.49 1.54 1.48 1.54 42,001
11/10/2014 1.54 1.5873 1.47 1.5 93,703
11/07/2014 1.51 1.6 1.42 1.48 303,901
11/06/2014 1.78 1.88 1.7 1.86 115,917
11/05/2014 1.75 1.754 1.68 1.7 55,847
11/04/2014 1.82 1.82 1.75 1.76 38,680
11/03/2014 1.73 1.82 1.73 1.82 36,091
10/31/2014 1.6601 1.78 1.6601 1.75 13,306
10/30/2014 1.72 1.77 1.68 1.73 17,778
10/29/2014 1.73 1.8 1.72 1.74 21,394
10/28/2014 1.714 1.74 1.703 1.73 23,359
10/27/2014 1.71 1.74 1.6601 1.7 24,983
10/24/2014 1.718 1.7411 1.718 1.7401 7,730
10/23/2014 1.68 1.8 1.669 1.75 93,304
10/22/2014 1.78 1.78 1.65 1.67 82,482
10/21/2014 1.67 1.81 1.67 1.76 94,213
10/20/2014 1.59 1.73 1.59 1.63 65,899
10/17/2014 1.4595 1.64 1.4595 1.57 58,694
10/16/2014 1.4 1.44 1.36 1.43 66,357
10/15/2014 1.47 1.47 1.43 1.46 40,678
10/14/2014 1.55 1.55 1.45 1.47 42,238
10/13/2014 1.5 1.55 1.47 1.53 31,649
10/10/2014 1.54 1.54 1.45 1.5 115,305
10/09/2014 1.61 1.62 1.55 1.55 15,977
10/08/2014 1.66 1.67 1.61 1.61 28,409
10/07/2014 1.69 1.69 1.65 1.66 24,511
10/06/2014 1.64 1.68 1.6 1.66 36,298
10/03/2014 1.6899 1.6899 1.65 1.6707 26,594
10/02/2014 1.75 1.7621 1.54 1.6 138,949
10/01/2014 1.78 1.79 1.75 1.76 60,197
09/30/2014 1.77 1.8299 1.76 1.78 31,147
09/29/2014 1.82 1.88 1.81 1.82 73,436
09/26/2014 1.83 1.85 1.83 1.85 26,470
09/25/2014 1.83 1.8799 1.82 1.84 61,190
09/24/2014 1.8 1.89 1.79 1.83 59,262
09/23/2014 1.92 1.92 1.8 1.82 164,410
09/22/2014 1.96 2.0015 1.86 1.96 147,798
09/19/2014 1.95 1.98 1.95 1.96 103,689
09/18/2014 2.03 2.03 1.95 1.9501 84,958
09/17/2014 2.03 2.04 2.01 2.02 40,905
09/16/2014 2.04 2.07 2.04 2.04 41,399
09/15/2014 2.05 2.0693 2.04 2.06 31,810
09/12/2014 2.1294 2.1294 2.02 2.05 92,421
09/11/2014 2.11 2.11 2.05 2.08 49,546
09/10/2014 2.16 2.2 2.08 2.11 33,988
09/09/2014 2.1 2.22 2.1 2.1699 32,565
09/08/2014 2.08 2.16 2.0601 2.11 97,006
09/05/2014 2.23 2.245 2.11 2.14 128,479
09/04/2014 2.29 2.29 2.223 2.27 58,743
09/03/2014 2.34 2.353 2.24 2.24 117,592
09/02/2014 2.32 2.34 2.3199 2.34 80,899
08/29/2014 2.31 2.35 2.29 2.33 65,577
08/28/2014 2.33 2.33 2.3 2.3 63,481
08/27/2014 2.25 2.34 2.25 2.33 117,073
08/26/2014 2.283 2.35 2.23 2.24 228,196
08/25/2014 2.41 2.51 2.22 2.31 342,224
08/22/2014 2.48 2.64 2.25 2.5 847,109
08/21/2014 2.87 2.97 2.8 2.8 417,643
08/20/2014 3.12 3.1399 2.86 2.89 310,152
08/19/2014 2.99 3.22 2.99 3.1 504,413
08/18/2014 2.94 3.0299 2.94 2.96 124,487
08/15/2014 2.96 3.04 2.9 2.94 64,447
08/14/2014 2.95 3.09 2.86 2.95 88,095
08/13/2014 3.05 3.12 2.91 2.91 241,108
08/12/2014 2.92 3.05 2.91 3 280,929
08/11/2014 2.85 2.94 2.82 2.92 323,237
08/08/2014 2.7 2.85 2.69 2.81 125,930
08/07/2014 2.7 2.73 2.671 2.72 33,105
08/06/2014 2.69 2.73 2.671 2.73 21,470
08/05/2014 2.733 2.79 2.665 2.72 40,206
08/04/2014 2.66 2.75 2.64 2.75 48,943
08/01/2014 2.69 2.73 2.64 2.67 52,372
07/31/2014 2.75 2.75 2.61 2.67 98,474
*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?