BluePhoenix Solutions, Ltd. Historical Stock Prices

BPHX 
$3.46
*  
0.06
1.7%
Get BPHX Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading BPHX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    BPHX After Hours
 
 
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 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  3.40  3.49  3.358  3.46 4,469
11/19/2014 3.51 3.52 3.38 3.52 3,612
11/18/2014 3.421 3.53 3.42 3.47 1,309
11/17/2014 3.53 3.53 3.464 3.53 525
11/14/2014 3.55 3.55 3.49 3.49 500
11/13/2014 3.4 3.55 3.4 3.49 6,755
11/12/2014 3.5 3.63 3.44 3.57 3,500
11/11/2014 3.48 3.64 3.46 3.5 6,392
11/10/2014 3.5 3.68 3.49 3.49 1,649
11/07/2014 3.4 3.68 3.39 3.56 6,600
11/06/2014 3.53 3.56 3.31 3.53 25,820
11/05/2014 3.521 3.68 3.521 3.68 800
11/04/2014 3.65 3.65 3.65 3.65 00
11/03/2014 3.65 3.65 3.65 3.65 425
10/31/2014 3.5 3.69 3.5 3.636 7,813
10/30/2014 3.3 3.68 3.3 3.49 12,331
10/29/2014 3.5495 3.5495 3.5495 3.5495 00
10/28/2014 3.5495 3.5495 3.5495 3.5495 00
10/27/2014 3.61 3.61 3.45 3.5495 2,104
10/24/2014 3.6 3.62 3.4001 3.53 625
10/23/2014 3.62 3.62 3.62 3.62 00
10/22/2014 3.62 3.62 3.62 3.62 00
10/21/2014 3.62 3.62 3.62 3.62 100
10/20/2014 3.32 3.63 3.3 3.55 1,550
10/17/2014 3.66 3.66 3.66 3.66 00
10/16/2014 3.66 3.66 3.66 3.66 00
10/15/2014 3.37 3.66 3.37 3.66 1,735
10/14/2014 3.4 3.64 3.4 3.64 350
10/13/2014 3.16 3.4 3.16 3.4 616
10/10/2014 3.4 3.68 3.24 3.34 950
10/09/2014 3 3.28 2.56 3.14 7,031
10/08/2014 3.42 3.51 3.38 3.51 2,521
10/07/2014 3.68 3.68 3.68 3.68 00
10/06/2014 3.68 3.68 3.68 3.68 00
10/03/2014 3.68 3.68 3.68 3.68 00
10/02/2014 3.68 3.68 3.68 3.68 200
10/01/2014 3.51 3.59 3.48 3.59 1,551
09/30/2014 3.687 3.687 3.687 3.687 00
09/29/2014 3.687 3.687 3.687 3.687 00
09/26/2014 3.687 3.687 3.687 3.687 00
09/25/2014 3.687 3.687 3.687 3.687 00
09/24/2014 3.687 3.687 3.687 3.687 150
09/23/2014 3.63 3.7 3.55 3.5501 3,400
09/22/2014 3.7 3.7 3.7 3.7 190
09/19/2014 3.58 3.7 3.58 3.7 2,673
09/18/2014 3.6 3.6 3.6 3.6 00
09/17/2014 3.6 3.6 3.6 3.6 187
09/16/2014 3.58 3.63 3.58 3.63 350
09/15/2014 3.67 3.67 3.56 3.6 622
09/12/2014 3.56 3.68 3.55 3.59 3,028
09/11/2014 3.65 3.65 3.65 3.65 450
09/10/2014 3.77 3.77 3.77 3.77 00
09/09/2014 3.77 3.77 3.77 3.77 00
09/08/2014 3.77 3.77 3.77 3.77 00
09/05/2014 3.77 3.77 3.77 3.77 00
09/04/2014 3.651 3.77 3.651 3.77 375
09/03/2014 3.65 3.86 3.65 3.81 1,500
09/02/2014 3.88 3.88 3.88 3.88 00
08/29/2014 3.79 3.88 3.79 3.88 1,140
08/28/2014 3.84 3.84 3.61 3.61 380
08/27/2014 3.68 3.8 3.68 3.74 475
08/26/2014 3.87 3.87 3.68 3.68 300
08/25/2014 3.79 3.83 3.56 3.81 2,090
08/22/2014 3.88 3.88 3.88 3.88 200
08/21/2014 3.92 3.92 3.92 3.92 00
08/20/2014 3.92 3.92 3.92 3.92 00
08/19/2014 3.92 3.92 3.92 3.92 00
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 Brokers before you trade

Want to trade FX?