Historical Stock Prices

BPHX 
$4.19
*  
unch
 negative 
unch
Get BPHX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.21 4.25 4.19 4.19 1,840
04/16/2014 4.27 4.28 4.19 4.19 1,885
04/15/2014 4.27 4.27 4.25 4.25 550
04/14/2014 4.3 4.35 4.25 4.35 1,305
04/11/2014 4.37 4.4 4.37 4.4 350
04/10/2014 4.28 4.28 4.26 4.26 684
04/09/2014 4.35 4.35 4.35 4.35 510
04/08/2014 4.21 4.35 4.21 4.35 725
04/07/2014 4.31 4.31 4.31 4.31 00
04/04/2014 4.27 4.32 4.27 4.31 300
04/03/2014 4.25 4.39 4.25 4.39 634
04/02/2014 4.27 4.27 4.27 4.27 233
04/01/2014 4.35 4.35 4.35 4.35 00
03/31/2014 4.35 4.3775 4.35 4.35 1,800
03/28/2014 4.35 4.4 4.2 4.26 3,408
03/27/2014 4.19 4.4 4.19 4.25 5,050
03/26/2014 4.24 4.37 4.24 4.3 1,050
03/25/2014 4.3 4.39 4.1501 4.25 1,900
03/24/2014 4.23 4.39 4.23 4.25 2,175
03/21/2014 4.08 4.4 4.01 4.4 5,721
03/20/2014 4.48 4.48 4.48 4.48 00
03/19/2014 4.3715 4.48 4.3715 4.48 624
03/18/2014 4.35 4.47 4.35 4.47 462
03/17/2014 4.47 4.47 4.47 4.47 166
03/14/2014 4.5 4.5 4.5 4.5 200
03/13/2014 4.4 4.49 4.35 4.49 1,525
03/12/2014 4.5 4.5 4.5 4.5 00
03/11/2014 4.5 4.5 4.5 4.5 00
03/10/2014 4.4 4.5 4.35 4.5 1,757
03/07/2014 4.48 4.5 4.48 4.5 650
03/06/2014 4.36 4.48 4.36 4.48 551
03/05/2014 4.35 4.47 4.35 4.47 1,083
03/04/2014 4.31 4.5 4.31 4.45 1,225
03/03/2014 4.48 4.48 4.48 4.48 100
02/28/2014 4.35 4.5 4.35 4.5 2,488
02/27/2014 4.5 4.5 4.5 4.5 200
02/26/2014 4.26 4.5 4.26 4.5 1,450
02/25/2014 4.5 4.5 4.5 4.5 00
02/24/2014 4.5 4.5 4.5 4.5 00
02/21/2014 4.5 4.5 4.5 4.5 400
02/20/2014 4.5 4.5 4.5 4.5 00
02/19/2014 4.5 4.5 4.5 4.5 294
02/18/2014 4.39 4.47 4.39 4.47 412
02/14/2014 4.3504 4.47 4.3504 4.47 562
02/13/2014 4.35 4.386 4.35 4.386 259
02/12/2014 4.35 4.49 4.35 4.49 4,436
02/11/2014 4.4676 4.4676 4.4676 4.4676 240
02/10/2014 4.54 4.54 4.54 4.54 00
02/07/2014 4.54 4.54 4.54 4.54 00
02/06/2014 4.54 4.54 4.54 4.54 407
02/05/2014 4.57 4.57 4.4855 4.4855 1,369
02/04/2014 4.2 4.22 4.1 4.2 8,429
02/03/2014 4.37 4.37 4.19 4.23 3,200
01/31/2014 4.3 4.5 4.2 4.21 16,781
01/30/2014 4.35 4.44 4.24 4.33 9,087
01/29/2014 4.35 4.37 4.35 4.35 1,400
01/28/2014 4.45 4.45 4.45 4.45 00
01/27/2014 4.45 4.45 4.3 4.45 5,598
01/24/2014 4.45 4.5 4.39 4.5 1,508
01/23/2014 4.49 4.49 4.45 4.45 1,257
01/22/2014 4.35 4.5 4.35 4.37 750
01/21/2014 4.44 4.46 4.35 4.35 1,400
01/17/2014 4.5 4.5 4.45 4.45 500
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?