BPFHW

Historical Stock Prices

$5.72
*  
unch
 negative 
unch
Get BPFHW Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.72 5.72 5.72 5.72 00
04/16/2014 5.56 5.72 5.56 5.72 1,100
04/15/2014 5.75 5.75 5.75 5.75 00
04/14/2014 5.749 5.8 5.749 5.75 6,400
04/11/2014 5.8 5.8 5.76 5.76 2,700
04/10/2014 6.49 6.49 6.49 6.49 00
04/09/2014 6.49 6.49 6.49 6.49 00
04/08/2014 6.49 6.49 6.49 6.49 00
04/07/2014 6.46 6.49 5.85 6.49 4,770
04/04/2014 6.35 6.45 6.34 6.37 4,100
04/03/2014 6.71 6.71 6.71 6.71 400
04/02/2014 6.53 6.55 6.51 6.55 800
04/01/2014 6.8 6.8 6.8 6.8 2,700
03/31/2014 6.6 6.74 6.6 6.74 4,675
03/28/2014 6.75 6.75 6.75 6.75 00
03/27/2014 6.75 6.75 6.75 6.75 1,000
03/26/2014 6.7501 6.79 6.7501 6.79 300
03/25/2014 6.81 6.81 6.81 6.81 00
03/24/2014 6.81 6.81 6.81 6.81 150
03/21/2014 6.99 6.99 6.99 6.99 00
03/20/2014 6.9 7 6.85 6.99 6,800
03/19/2014 6.75 6.75 6.75 6.75 100
03/18/2014 6.62 6.7 6.62 6.7 2,040
03/17/2014 6.69 6.7 6.65 6.65 1,300
03/14/2014 6.6996 6.6996 6.6996 6.6996 500
03/13/2014 6.66 6.66 6.66 6.66 00
03/12/2014 6.66 6.66 6.66 6.66 00
03/11/2014 6.7 6.7 6.16 6.66 1,500
03/10/2014 6.65 6.66 6.65 6.65 820
03/07/2014 6.64 6.64 6.64 6.64 397
03/06/2014 6.05 6.05 6.05 6.05 00
03/05/2014 6.05 6.05 6.05 6.05 00
03/04/2014 6.05 6.05 6.05 6.05 00
03/03/2014 6.9 6.9 6.05 6.05 556
02/28/2014 5.8501 5.8545 5.8501 5.8545 2,500
02/27/2014 5.45 5.45 5.45 5.45 00
02/26/2014 5.37 5.45 5.37 5.45 300
02/25/2014 5.43 5.43 5.43 5.43 00
02/24/2014 5.43 5.43 5.43 5.43 00
02/21/2014 5.43 5.43 5.43 5.43 300
02/20/2014 5.55 5.55 5.55 5.55 00
02/19/2014 5.55 5.55 5.55 5.55 1,500
02/18/2014 5.65 5.65 5.65 5.65 40,000
02/14/2014 5.65 5.65 5.65 5.65 00
02/13/2014 5.7 5.73 5.65 5.65 1,800
02/12/2014 5.74 5.74 5.74 5.74 400
02/11/2014 5.7 5.7 5.7 5.7 200
02/10/2014 5.71 5.71 5.71 5.71 100
02/07/2014 5.4452 5.54 5.4452 5.46 2,400
02/06/2014 5.53 5.56 5.49 5.49 1,700
02/05/2014 5.54 5.54 5.53 5.53 400
02/04/2014 5.09 5.621 5.09 5.091 1,200
02/03/2014 5.82 5.82 5.4 5.4235 8,300
01/31/2014 7 7 5.9 5.9 7,300
01/30/2014 6.25 6.25 5.5 6.16 1,500
01/29/2014 7 7 5.93 5.96 9,400
01/28/2014 6.14 6.14 6.14 6.14 2,500
01/27/2014 6.0962 6.3 6.0962 6.1 1,650
01/24/2014 6.52 6.52 6.12 6.43 1,600
01/23/2014 6.6 6.6 6.6 6.6 00
01/22/2014 6.9 6.9 6.6 6.6 427
01/21/2014 6.94 6.95 6.94 6.95 1,240
01/17/2014 6.2 6.6915 6.2 6.6915 2,000
01/16/2014 5.65 6.78 5.65 6.78 9,000
01/15/2014 5.48 5.48 5.48 5.48 00
01/14/2014 5.48 5.48 5.48 5.48 00
01/13/2014 5.75 5.75 5.48 5.48 1,160
01/10/2014 5.66 5.75 5.66 5.75 2,910
01/09/2014 5.72 5.72 5.66 5.66 1,000
01/08/2014 6.34 6.34 5.63 5.63 1,100
01/07/2014 5.75 5.75 5.75 5.75 00
01/06/2014 5.75 5.75 5.75 5.75 00
01/03/2014 5.75 5.75 5.75 5.75 500
01/02/2014 5.75 5.75 5.75 5.75 00
12/31/2013 6.97 6.97 5.09 5.75 2,623
12/30/2013 5.29 6.989 5.29 6.989 700
12/27/2013 6.92 6.92 4.86 5.29 3,900
12/26/2013 5.341 5.341 5.341 5.341 00
12/24/2013 5.341 5.341 5.341 5.341 00
12/23/2013 5.15 5.341 5.12 5.341 3,470
12/20/2013 4.99 5 4.98 4.99 4,312
12/19/2013 4.8 4.8 4.8 4.8 00
12/18/2013 4.8 4.8 4.8 4.8 00
12/17/2013 4.8 4.83 4.8 4.8 2,300
12/16/2013 5.15 5.15 5.15 5.15 00
12/13/2013 5.15 5.15 5.15 5.15 100
12/12/2013 5.15 5.15 5.15 5.15 00
12/11/2013 5.15 5.15 5.15 5.15 00
12/10/2013 5.15 5.15 5.15 5.15 00
12/09/2013 5.15 5.15 5.15 5.15 210
12/06/2013 4.99 4.99 4.99 4.99 00
12/05/2013 4.99 4.99 4.99 4.99 00
12/04/2013 4.99 4.99 4.99 4.99 00
12/03/2013 4.99 4.99 4.99 4.99 00
12/02/2013 5 5 4.99 4.99 4,633
11/29/2013 4.84 4.84 4.84 4.84 00
11/27/2013 4.84 4.84 4.84 4.84 1,700
11/26/2013 4.75 4.75 4.75 4.75 2,500
11/25/2013 4.88 4.88 4.88 4.88 00
11/22/2013 4.88 4.88 4.88 4.88 00
11/21/2013 4.88 4.88 4.88 4.88 00
11/20/2013 4.88 4.88 4.88 4.88 00
11/19/2013 4.9 4.9 4.88 4.88 1,243
11/18/2013 4.88 4.88 4.88 4.88 00
11/15/2013 4.88 4.88 4.88 4.88 00
11/14/2013 4.88 4.88 4.88 4.88 100
11/13/2013 4.9 4.9 4.9 4.9 00
11/12/2013 4.9 4.9 4.9 4.9 00
11/11/2013 4.9 4.9 4.9 4.9 1,000
11/08/2013 4.511 4.511 4.511 4.511 110
11/07/2013 4.75 4.75 4.75 4.75 00
11/06/2013 4.75 4.75 4.75 4.75 00
11/05/2013 4.75 4.75 4.75 4.75 00
11/04/2013 4.75 4.75 4.75 4.75 00
11/01/2013 4.1742 4.76 4.1742 4.75 2,450
10/31/2013 4.75 4.75 4.75 4.75 500
10/30/2013 4.68 4.68 4.68 4.68 00
10/29/2013 4.68 4.69 4.61 4.68 17,456
10/28/2013 4.61 4.61 4.61 4.61 00
10/25/2013 4.72 4.72 4.61 4.61 378
10/24/2013 4.51 4.51 4.51 4.51 00
10/23/2013 4.51 4.51 4.51 4.51 00
10/22/2013 4.51 4.56 4.51 4.51 1,000
10/21/2013 4.69 4.69 4.69 4.69 00
10/18/2013 4.69 4.69 4.69 4.69 700
10/17/2013 4.6 4.6 4.6 4.6 00
10/16/2013 4.6 4.6 4.6 4.6 670
10/15/2013 4.74 4.74 4.74 4.74 00
10/14/2013 4.74 4.74 4.54 4.74 1,500
10/11/2013 4.51 4.55 4.51 4.55 1,270
10/10/2013 4.55 4.55 4.55 4.55 500
10/09/2013 4.2 4.2 4.2 4.2 00
10/08/2013 4.2 4.2 4.2 4.2 00
10/07/2013 4.25 4.28 4.2 4.2 9,822
10/04/2013 4.2 4.2 4.2 4.2 00
10/03/2013 4.2 4.2 4.2 4.2 00
10/02/2013 4.2 4.2 4.2 4.2 00
10/01/2013 4.2 4.2 4.2 4.2 00
09/30/2013 4.35 4.35 4.2 4.2 588
09/27/2013 4.35 4.35 4.35 4.35 00
09/26/2013 4.4218 4.4218 4.35 4.35 409
09/25/2013 4.65 4.65 4.65 4.65 00
09/24/2013 4.65 4.65 4.65 4.65 00
09/23/2013 4.65 4.65 4.65 4.65 00
09/20/2013 4.65 4.65 4.65 4.65 200
09/19/2013 4.7 4.7 4.7 4.7 500
09/18/2013 4.52 4.52 4.52 4.52 00
09/17/2013 4.52 4.52 4.52 4.52 100
09/16/2013 4.22 4.22 4.22 4.22 00
09/13/2013 4.22 4.22 4.22 4.22 00
09/12/2013 4.22 4.22 4.22 4.22 1,100
09/11/2013 4.32 4.32 4.32 4.32 00
09/10/2013 4.32 4.32 4.32 4.32 00
09/09/2013 4.35 4.35 4.32 4.32 1,400
09/06/2013 4.35 4.35 4.35 4.35 200
09/05/2013 4.25 4.25 4.25 4.25 00
09/04/2013 4.25 4.25 4.25 4.25 1,700
09/03/2013 4.13 4.13 4.1299 4.1299 5,000
08/30/2013 4.33 4.33 4.33 4.33 00
08/29/2013 4.32 4.33 4.3 4.33 2,450
08/28/2013 4.03 4.03 4.03 4.03 2,500
08/27/2013 4.3 4.3 4.22 4.22 4,870
08/26/2013 4.74 4.74 4.74 4.74 100
08/23/2013 4.57 4.57 4.57 4.57 100
08/22/2013 4.42 4.42 4.42 4.42 00
08/21/2013 4.58 4.58 4.42 4.42 2,700
08/20/2013 4.63 4.63 4.63 4.63 00
08/19/2013 4.63 4.63 4.63 4.63 00
08/16/2013 4.63 4.63 4.63 4.63 00
08/15/2013 4.64 4.64 4.6299 4.63 5,200
08/14/2013 4.65 4.65 4.65 4.65 500
08/13/2013 4.71 4.71 4.6 4.6 1,500
08/12/2013 4.7199 4.7199 4.57 4.57 1,712
08/09/2013 4.52 4.52 4.5 4.5 7,900
08/08/2013 4.73 4.7499 4.73 4.748 1,500
08/07/2013 4.5001 4.51 4.4984 4.5 5,500
08/06/2013 4.67 4.67 4.67 4.67 00
08/05/2013 4.67 4.67 4.67 4.67 2,000
08/02/2013 4.64 4.67 4.64 4.67 500
08/01/2013 4.33 4.33 4.33 4.33 00
07/31/2013 4.33 4.33 4.33 4.33 00
07/30/2013 4.33 4.33 4.33 4.33 2,000
07/29/2013 4.75 4.75 4.75 4.75 00
07/26/2013 4.74 4.75 4.74 4.75 500
07/25/2013 4.34 4.34 4.34 4.34 00
07/24/2013 4.36 4.38 4.29 4.34 5,200
07/23/2013 4.75 4.75 4.22 4.22 5,300
07/22/2013 4.75 4.75 4.5462 4.5462 1,000
07/19/2013 4.65 4.65 4.65 4.65 00
07/18/2013 4.65 4.65 4.65 4.65 1,000
07/17/2013 4.7 4.7 4.65 4.65 600
07/16/2013 4.36 4.36 4.36 4.36 00
07/15/2013 4.36 4.36 4.36 4.36 00
07/12/2013 4.36 4.36 4.36 4.36 00
07/11/2013 4.36 4.36 4.36 4.36 1,000
07/10/2013 4.3001 4.701 4.3001 4.701 4,000
07/09/2013 4.28 4.29 4.28 4.281 1,500
07/08/2013 4.2504 4.2504 4.19 4.191 800
07/05/2013 4.3 4.4 4.23 4.23 29,678
07/03/2013 4.31 4.31 4 4.3 61,176
07/02/2013 4.7 4.7 4.7 4.7 200
07/01/2013 4.75 4.75 4.3 4.55 750
06/28/2013 4.19 4.19 4.19 4.19 00
06/27/2013 4.19 4.19 4.19 4.19 100
06/26/2013 4.24 4.24 3.6 3.6 900
06/25/2013 4.02 4.02 4.02 4.02 4,500
06/24/2013 4.06 4.06 4.06 4.06 00
06/21/2013 4.06 4.06 4.06 4.06 680
06/20/2013 3.39 3.94 3.39 3.822 1,900
06/19/2013 4.09 4.09 4.09 4.09 00
06/18/2013 4.09 4.09 4.09 4.09 750
06/17/2013 4.01 4.01 3.98 3.98 1,800
06/14/2013 3.95 3.98 3.95 3.98 1,000
06/13/2013 3.75 3.93 3.2801 3.92 4,700
06/12/2013 3.9299 3.9299 3.9299 3.9299 100
06/11/2013 3.85 3.85 3.85 3.85 100
06/10/2013 3.79 3.98 3.79 3.86 3,200
06/07/2013 3.754 3.754 3.754 3.754 00
06/06/2013 3.89 3.95 3.75 3.754 1,700
06/05/2013 4.89 4.89 3.75 3.89 5,000
06/04/2013 3.79 3.85 3.79 3.83 1,300
06/03/2013 5 5 3.8499 3.8499 1,100
05/31/2013 3.8 3.8 3.8 3.8 00
05/30/2013 3.5 3.8 3.5 3.8 4,100
05/29/2013 4.116 4.116 4.116 4.116 00
05/28/2013 4.25 4.25 4.116 4.116 5,500
05/24/2013 4.77 4.77 3.75 4 1,121
05/23/2013 4.86 4.86 4.25 4.25 842
05/22/2013 3.7 3.75 3.7 3.7 460
05/21/2013 3.75 3.75 3.75 3.75 1,300
05/20/2013 3.75 3.75 3.7425 3.75 1,150
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
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.

Research your brokers before you trade


Want to trade FX?