Home > Quotes > BPFHW > Historical Prices
BPFHW

Historical Stock Prices

$3.76
*  
0.10
  negative  
2.73%
Get BPFHW Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 3.76 3.76 3.76 3.76 100
05/16/2013 3.67 3.67 3.66 3.66 1,000
05/15/2013 3.6 3.65 3.5999 3.65 9,400
05/14/2013 3.65 3.7399 3.65 3.7399 5,548
05/13/2013 3.45 3.45 3.45 3.45 00
05/10/2013 3.45 3.45 3.45 3.45 195
05/09/2013 3.41 3.41 3.41 3.41 00
05/08/2013 3.46 3.46 3.25 3.41 1,600
05/07/2013 3.44 3.44 3.44 3.44 00
05/06/2013 3.44 3.44 3.44 3.44 00
05/03/2013 3.47 3.47 3.44 3.44 1,830
05/02/2013 3.22 3.35 3.22 3.35 2,500
05/01/2013 3.3 3.32 3.24 3.24 5,870
04/30/2013 3.35 3.35 3.35 3.35 00
04/29/2013 3.33 3.35 3.3278 3.35 1,030
04/26/2013 3.1499 3.1499 3.1499 3.1499 00
04/25/2013 3.1499 3.1499 3.1499 3.1499 00
04/24/2013 3.1499 3.1499 3.1499 3.1499 00
04/23/2013 5 5 3.1499 3.1499 12,309
04/22/2013 3.25 3.25 3.25 3.25 00
04/19/2013 3.25 3.25 3.25 3.25 00
04/18/2013 3.25 3.41 3.25 3.25 4,300
04/17/2013 3.35 3.35 3.35 3.35 100
04/16/2013 3.45 3.45 3.35 3.35 1,100
04/15/2013 5 5 3.25 3.25 5,840
04/12/2013 3.37 3.8799 3.37 3.7899 11,782
04/11/2013 3.32 3.32 3.32 3.32 00
04/10/2013 3.34 3.37 3.32 3.32 1,600
04/09/2013 3.37 3.37 3.37 3.37 00
04/08/2013 3.37 3.37 3.37 3.37 00
04/05/2013 3.37 3.37 3.37 3.37 00
04/04/2013 3.37 3.37 3.37 3.37 00
04/03/2013 3.37 3.37 3.37 3.37 00
04/02/2013 3.37 3.37 3.37 3.37 00
04/01/2013 3.37 3.37 3.37 3.37 00
03/28/2013 3.37 3.37 3.37 3.37 00
03/27/2013 3.37 3.37 3.37 3.37 00
03/26/2013 3.37 3.37 3.37 3.37 100
03/25/2013 3.36 3.36 3.36 3.36 1,100
03/22/2013 3.29 3.29 3.29 3.29 00
03/21/2013 3.3 3.3 3.29 3.29 200
03/20/2013 3.18 3.18 3.18 3.18 00
03/19/2013 3.25 3.25 3.18 3.18 7,700
03/18/2013 3.14 3.33 3.05 3.33 393,936
03/15/2013 3.4 3.4 3.4 3.4 9,900
03/14/2013 3.4 3.4 3.4 3.4 100
03/13/2013 3.25 3.25 3.25 3.25 00
03/12/2013 3.25 3.25 3.25 3.25 00
03/11/2013 3.25 3.25 3.25 3.25 1,000
03/08/2013 3.4 3.4 3.4 3.4 00
03/07/2013 3.4 3.4 3.4 3.4 500
03/06/2013 3.45 3.45 3.45 3.45 00
03/05/2013 3.44 3.45 3.44 3.45 1,000
03/04/2013 3.12 3.13 3 3.1 10,360
03/01/2013 3.29 3.29 3.29 3.29 00
02/28/2013 3.29 3.29 3.29 3.29 00
02/27/2013 3.29 3.29 3.29 3.29 100
02/26/2013 3.09 3.09 3.09 3.09 100
02/25/2013 3.38 3.38 3.38 3.38 00
02/22/2013 3.38 3.38 3.38 3.38 00
02/21/2013 3.38 3.38 3.38 3.38 00
02/20/2013 3.38 3.38 3.38 3.38 100
02/19/2013 3.5 3.5 3.5 3.5 00
02/15/2013 3.5 3.5 3.5 3.5 00
02/14/2013 3.5 3.5 3.5 3.5 00
02/13/2013 3.5 3.5 3.5 3.5 00
02/12/2013 3.5 3.5 3.5 3.5 00
02/11/2013 3.5 3.5 3.5 3.5 200
02/08/2013 3.56 3.56 3.56 3.56 00
02/07/2013 3.56 3.56 3.56 3.56 00
02/06/2013 3.13 3.56 3.13 3.56 775
02/05/2013 3.41 3.41 3.41 3.41 00
02/04/2013 3.41 3.41 3.41 3.41 1,000
02/01/2013 3.5 3.5 3.5 3.5 00
01/31/2013 3.07 3.5 3.07 3.5 390
01/30/2013 3.42 3.54 3.37 3.46 13,120
01/29/2013 3.93 3.96 3.93 3.96 220
01/28/2013 3.28 3.28 3.28 3.28 100
01/25/2013 4.49 4.49 3.05 3.06 3,005
01/24/2013 3.8 3.8 3.8 3.8 00
01/23/2013 3.8 3.8 3.8 3.8 00
01/22/2013 3.8 3.8 3.8 3.8 100
01/18/2013 3.4 3.4 3.37 3.4 5,000
01/17/2013 3.04 3.55 3 3.5499 3,450
01/16/2013 3.85 3.85 3.53 3.53 700
01/15/2013 3.29 3.29 3.29 3.29 00
01/14/2013 3.31 3.31 3.29 3.29 800
01/11/2013 3.5 3.5 3.5 3.5 00
01/10/2013 3.7 3.8499 3.49 3.5 5,820
01/09/2013 3.5042 3.5042 3.5042 3.5042 00
01/08/2013 3.5042 3.5042 3.5042 3.5042 00
01/07/2013 3.48 3.5042 3.48 3.5042 4,000
01/04/2013 3.03 3.75 3.03 3.7498 4,060
01/03/2013 3.6999 3.6999 3.6999 3.6999 00
01/02/2013 2.89 3.6999 2.89 3.6999 3,600
12/31/2012 3.12 3.12 2.1801 2.97 5,800
12/28/2012 3.92 3.92 3.01 3.01 3,600
12/27/2012 3.65 3.65 3.03 3.03 1,500
12/26/2012 3.68 3.68 3.68 3.68 00
12/24/2012 3.68 3.68 3.68 3.68 00
12/21/2012 3.68 3.68 3.68 3.68 00
12/20/2012 4.5 4.5 3.68 3.68 1,700
12/19/2012 3.69 3.69 3.69 3.69 00
12/18/2012 3.69 3.69 3.69 3.69 440
12/17/2012 3.24 3.64 3.24 3.64 1,100
12/14/2012 3.5 3.5 3.5 3.5 00
12/13/2012 3.5 3.51 3.5 3.5 1,900
12/12/2012 3.5 3.685 3.5 3.57 1,360
12/11/2012 3.6999 3.6999 3.6999 3.6999 00
12/10/2012 3.75 3.75 3.68 3.6999 4,500
12/07/2012 3.85 3.85 3.85 3.85 00
12/06/2012 3.85 3.85 3.85 3.85 00
12/05/2012 3.85 3.85 3.85 3.85 00
12/04/2012 3.85 3.85 3.85 3.85 00
12/03/2012 3.84 3.86 3.84 3.85 1,476
11/30/2012 3.8099 3.8099 3.8099 3.8099 00
11/29/2012 3.8099 3.8099 3.8099 3.8099 00
11/28/2012 3.8099 3.8099 3.8099 3.8099 00
11/27/2012 3.8099 3.8099 3.8099 3.8099 00
11/26/2012 3.8 3.81 3.8 3.8099 2,599
11/23/2012 3.42 3.51 3.38 3.38 5,200
11/21/2012 3.43 3.43 3.43 3.43 00
11/20/2012 3.43 3.43 3.43 3.43 100
11/19/2012 3.41 3.44 3.31 3.31 1,300
11/16/2012 3.23 3.23 3.23 3.23 00
11/15/2012 3.23 3.23 3.23 3.23 100
11/14/2012 3.17 3.34 3.17 3.29 800
11/13/2012 3.41 3.41 3.22 3.28 1,900
11/12/2012 3.38 3.38 3.326 3.33 4,300
11/09/2012 4 4 4 4 100
11/08/2012 4.47 4.5 4.47 4.5 500
11/07/2012 3.87 3.87 3.87 3.87 00
11/06/2012 3.87 3.87 3.87 3.87 00
11/05/2012 3.42 3.88 3.42 3.87 2,200
11/02/2012 3.48 3.73 3.38 3.48 3,410
11/01/2012 3.58 3.59 3.46 3.46 2,180
10/31/2012 3.624 3.624 3.624 3.624 00
10/26/2012 3.624 3.624 3.624 3.624 00
10/25/2012 3.624 3.624 3.624 3.624 00
10/24/2012 3.624 3.624 3.624 3.624 00
10/23/2012 3.624 3.624 3.624 3.624 00
10/22/2012 3.624 3.624 3.624 3.624 00
10/19/2012 3.624 3.624 3.624 3.624 00
10/18/2012 3.624 3.624 3.624 3.624 00
10/17/2012 3.624 3.624 3.624 3.624 00
10/16/2012 3.624 3.624 3.624 3.624 00
10/15/2012 4.24 5.51 3.624 3.624 785
10/12/2012 4.1 4.1 4.1 4.1 00
10/11/2012 4.12 4.12 4.1 4.1 256
10/10/2012 4.04 4.04 4.04 4.04 00
10/09/2012 4.04 4.04 4.04 4.04 00
10/08/2012 4.04 4.04 4.04 4.04 00
10/05/2012 4.04 4.04 4.04 4.04 00
10/04/2012 4.04 4.04 4.04 4.04 00
10/03/2012 4.01 4.04 4.01 4.04 500
10/02/2012 4.12 4.12 4.12 4.12 00
10/01/2012 4.12 4.12 4.12 4.12 00
09/28/2012 4.12 4.12 4.12 4.12 00
09/27/2012 4.12 4.12 4.12 4.12 00
09/26/2012 4.1 4.12 4.1 4.12 200
09/25/2012 4.21 4.21 4.21 4.21 100
09/24/2012 4.16 4.16 4.16 4.16 599
09/21/2012 4.39 4.39 4.39 4.39 00
09/20/2012 4.39 4.39 4.39 4.39 00
09/19/2012 4.39 4.39 4.39 4.39 00
09/18/2012 4.3899 4.39 4.3899 4.39 200
09/17/2012 4.46 4.46 4.46 4.46 100
09/14/2012 4.46 4.46 4.46 4.46 00
09/13/2012 4.46 4.46 4.46 4.46 00
09/12/2012 4.46 4.46 4.46 4.46 300
09/11/2012 4.25 4.25 4.25 4.25 00
09/10/2012 4.25 4.25 4.25 4.25 100
09/07/2012 4.23 4.23 4.23 4.23 100
09/06/2012 4.19 4.19 4.19 4.19 200
09/05/2012 4.03 4.03 4.03 4.03 300
09/04/2012 4.07 4.07 4.07 4.07 200
08/31/2012 4.1 4.1 4.1 4.1 00
08/30/2012 4.1 4.1 4.1 4.1 200
08/29/2012 4.03 4.03 4.03 4.03 00
08/28/2012 3.9799 4.03 3.9799 4.03 5,300
08/27/2012 4.05 4.05 4.05 4.05 100
08/24/2012 3.93 3.93 3.93 3.93 00
08/23/2012 3.93 3.93 3.93 3.93 100
08/22/2012 4.25 4.25 4.25 4.25 00
08/21/2012 4.25 4.25 4.25 4.25 00
08/20/2012 4.25 4.25 4.25 4.25 00
08/17/2012 4.25 4.25 4.25 4.25 00
08/16/2012 4.25 4.25 4.25 4.25 00
08/15/2012 4.25 4.25 4.25 4.25 00
08/14/2012 4.25 4.25 4.25 4.25 00
08/13/2012 4.25 4.25 4.25 4.25 00
08/10/2012 4.25 4.25 4.25 4.25 100
08/09/2012 4.29 4.29 4.29 4.29 00
08/08/2012 4.29 4.29 4.29 4.29 00
08/07/2012 4.29 4.29 4.29 4.29 100
08/06/2012 3.99 3.99 3.99 3.99 00
08/03/2012 3.99 3.99 3.99 3.99 00
08/02/2012 3.99 3.99 3.99 3.99 00
08/01/2012 3.99 3.99 3.99 3.99 00
07/31/2012 4 4 3.99 3.99 1,001
07/30/2012 3.99 3.99 3.96 3.96 400
07/27/2012 3.9 3.91 3.9 3.91 700
07/26/2012 3.93 3.93 3.93 3.93 00
07/25/2012 3.93 3.93 3.93 3.93 00
07/24/2012 3.93 3.93 3.9299 3.93 4,098
07/23/2012 3.63 3.63 3.63 3.63 00
07/20/2012 3.63 3.63 3.63 3.63 100
07/19/2012 3.68 3.68 3.68 3.68 00
07/18/2012 3.68 3.68 3.68 3.68 100
07/17/2012 3.98 3.98 3.98 3.98 00
07/16/2012 3.99 3.99 3.98 3.98 2,600
07/13/2012 3.82 3.82 3.8 3.8 2,765
07/12/2012 3.706 3.706 3.706 3.706 00
07/11/2012 3.706 3.706 3.706 3.706 00
07/10/2012 3.706 3.706 3.706 3.706 00
07/09/2012 3.706 3.706 3.706 3.706 00
07/06/2012 3.75 3.75 3.706 3.706 315
07/05/2012 4.64 4.64 4.64 4.64 950
07/03/2012 3.74 3.74 3.74 3.74 00
07/02/2012 3.74 3.74 3.74 3.74 100
06/29/2012 3.73 3.73 3.73 3.73 100
06/28/2012 3.42 3.6 3.42 3.6 200
06/27/2012 3.2 3.47 3.2 3.47 200
06/26/2012 3.34 3.34 3.34 3.34 100
06/25/2012 3.32 3.32 3.32 3.32 100
06/22/2012 3.3 3.3 3.3 3.3 300
06/21/2012 3.27 3.27 3.27 3.27 100
06/20/2012 4.16 4.17 3.34 3.34 800
06/19/2012 3.16 3.49 3.16 3.49 700
06/18/2012 3.32 3.32 3.3 3.3 400
06/15/2012 3.47 3.47 3.47 3.47 100
06/14/2012 3.4 3.4 3.4 3.4 200
06/13/2012 3.28 3.28 3.28 3.28 100
06/12/2012 3.3 3.3 3.28 3.28 330
06/11/2012 3.24 3.24 3.24 3.24 00
06/08/2012 3.24 3.24 3.24 3.24 00
06/07/2012 3.26 3.26 3.24 3.24 600
06/06/2012 2.98 2.98 2.98 2.98 00
06/05/2012 2.98 2.98 2.98 2.98 00
06/04/2012 2.98 2.98 2.98 2.98 100
06/01/2012 3.68 3.68 3.63 3.63 222
05/31/2012 3.65 3.66 3.65 3.66 5,000
05/30/2012 3.68 3.68 3.68 3.68 00
05/29/2012 3.68 3.68 3.68 3.68 300
05/25/2012 3.57 3.57 3.57 3.57 00
05/24/2012 3.55 3.59 3.55 3.57 700
05/23/2012 3.42 3.42 3.42 3.42 100
05/22/2012 3.65 3.65 3.65 3.65 00
05/21/2012 3.65 3.65 3.65 3.65 00
05/18/2012 3.65 3.65 3.65 3.65 00
05/17/2012 3.65 3.65 3.65 3.65 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.