Home > Quotes > BPHX > Historical Prices

Historical Stock Prices

BPHX 
$4.04
*  
0.1272
  negative  
3.25%
Get BPHX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
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 3.99 4.04 3.651 4.04 7,225
05/16/2013 3.99 4.04 3.845 3.9128 2,488
05/15/2013 4 4 3.99 3.991 1,150
05/14/2013 3.96 4.05 3.96 4.05 1,400
05/13/2013 4 4 3.9 3.91 5,300
05/10/2013 3.99 4.1 3.98 4.03 6,109
05/09/2013 3.944 4.008 3.93 3.99 4,448
05/08/2013 3.95 4 3.9 3.9 4,725
05/07/2013 3.75 3.97 3.75 3.97 11,521
05/06/2013 3.89 3.905 3.75 3.8 20,100
05/03/2013 3.86 3.88 3.72 3.77 1,857
05/02/2013 3.7032 3.8 3.68 3.6901 2,140
05/01/2013 3.68 3.78 3.6206 3.72 11,450
04/30/2013 3.42 3.71 3.19 3.57 309,901
04/29/2013 3.64 3.64 3.35 3.46 25,584
04/26/2013 3.75 3.9 3.52 3.67 28,504
04/25/2013 3.9 3.9 3.8 3.8 1,397
04/24/2013 3.57 3.89 3.57 3.7101 5,896
04/23/2013 3.86 3.86 3.86 3.86 00
04/22/2013 3.81 3.86 3.81 3.86 400
04/19/2013 4 4 3.81 3.81 1,400
04/18/2013 3.8101 3.9 3.8101 3.82 900
04/17/2013 4.01 4.01 3.72 3.82 2,800
04/16/2013 3.97 4.0999 3.91 3.91 3,001
04/15/2013 3.4 3.98 3.36 3.98 5,270
04/12/2013 3.87 3.87 3.87 3.87 550
04/11/2013 3.91 3.98 3.85 3.87 6,850
04/10/2013 3.8 4.05 3.8 3.91 3,404
04/09/2013 3.99 3.9901 3.56 3.8 24,301
04/08/2013 4 4.02 3.99 3.99 1,000
04/05/2013 3.92 4.09 3.92 4.02 2,912
04/04/2013 4.06 4.06 4.01 4.01 400
04/03/2013 4.02 4.1 3.99 4.1 1,700
04/02/2013 4.21 4.21 4.05 4.0901 13,501
04/01/2013 4.29 4.29 3.94 4.27 6,250
03/28/2013 4.1 4.35 4 4.34 15,393
03/27/2013 4.05 4.1401 3.99 4.14 7,360
03/26/2013 4.13 4.2 4.1 4.11 1,625
03/25/2013 4.21 4.21 3.99 4.2 17,000
03/22/2013 4.14 4.26 4.09 4.16 4,499
03/21/2013 4.16 4.24 4.15 4.15 1,400
03/20/2013 4.35 4.35 4.17 4.18 7,419
03/19/2013 4.35 4.35 3.976 4.2 7,914
03/18/2013 4.19 4.19 4.16 4.16 1,200
03/15/2013 4.16 4.36 4.1499 4.35 9,401
03/14/2013 4.07 4.38 4.07 4.364 15,438
03/13/2013 4.24 4.38 4.14 4.16 6,530
03/12/2013 4.21 4.21 4.17 4.19 900
03/11/2013 4.3 4.37 4.29 4.37 2,800
03/08/2013 4.2 4.36 4.16 4.35 29,973
03/07/2013 4.16 4.2 4.09 4.18 9,530
03/06/2013 4.12 4.3 4.12 4.17 15,072
03/05/2013 4.19 4.3 4.09 4.14 29,655
03/04/2013 4.5 4.5 4.3 4.3 1,900
03/01/2013 4.35 4.49 4.25 4.48 5,700
02/28/2013 4.34 4.5 4.25 4.49 9,349
02/27/2013 4.36 4.49 4.36 4.36 5,068
02/26/2013 4.48 4.5 4.29 4.48 2,113
02/25/2013 4.38 4.48 4.35 4.47 4,160
02/22/2013 4.36 4.5 4.35 4.5 3,200
02/21/2013 4.355 4.36 4.35 4.35 1,346
02/20/2013 4.46 4.49 4.42 4.49 1,590
02/19/2013 4.3601 4.3601 4.3601 4.3601 320
02/15/2013 4.41 4.5 4.4 4.5 3,073
02/14/2013 4.7 4.7 4.57 4.57 500
02/13/2013 4.48 4.68 4.48 4.5 4,507
02/12/2013 4.4 4.72 4.4 4.58 6,638
02/11/2013 4.36 4.49 4.36 4.44 1,658
02/08/2013 4.2 4.5 4.2 4.45 8,847
02/07/2013 3.93 4.3 3.93 4.3 16,460
02/06/2013 4.1 4.1 4.1 4.1 100
02/05/2013 4.17 4.17 4 4.15 5,287
02/04/2013 4.2 4.25 4 4 6,100
02/01/2013 4.2 4.22 4.11 4.22 2,748
01/31/2013 4.22 4.23 4.22 4.23 700
01/30/2013 4.2 4.2 4.04 4.16 12,080
01/29/2013 4.14 4.2 4.13 4.14 4,300
01/28/2013 4.09 4.21 4.09 4.2 2,600
01/25/2013 4.066 4.3 4.03 4.23 3,763
01/24/2013 3.97 4.19 3.97 4.18 6,810
01/23/2013 4.02 4.22 3.92 3.99 10,997
01/22/2013 4.12 4.27 4.12 4.24 1,555
01/18/2013 4.08 4.2 4.08 4.2 8,015
01/17/2013 4.16 4.18 4.09 4.1 1,677
01/16/2013 4.06 4.19 4 4.18 896
01/15/2013 3.88 4.14 3.88 4.12 5,006
01/14/2013 3.91 3.96 3.91 3.95 7,537
01/11/2013 4.12 4.12 3.95 3.95 3,144
01/10/2013 4.09 4.28 3.95 4.09 39,596
01/09/2013 4.23 4.23 4.05 4.09 4,400
01/08/2013 4.25 4.25 4.19 4.2 1,371
01/07/2013 4.21 4.21 4.15 4.2 2,250
01/04/2013 4.22 4.32 4.041 4.31 2,400
01/03/2013 4.06 4.26 4.03 4.26 8,760
01/02/2013 4.0501 4.36 4.0501 4.25 10,884
12/31/2012 4.09 4.3 4.01 4.29 41,319
12/28/2012 4.24 4.24 4 4.19 64,175
12/27/2012 4.08 4.35 4 4.2786 9,039
12/26/2012 4.2 4.2 4 4.14 4,780
12/24/2012 4.12 4.34 4.01 4.25 4,560
12/21/2012 4.15 4.25 4.15 4.25 1,010
12/20/2012 4.48 4.48 4.0001 4.19 4,404
12/19/2012 4.19 4.44 4.15 4.29 14,238
12/18/2012 3.98 4.26 3.916 4.26 33,176
12/17/2012 3.92 4.15 3.9 4.05 12,075
12/14/2012 4.05 4.05 4.05 4.05 00
12/13/2012 4.09 4.1 3.98 4.05 5,506
12/12/2012 4.01 4.13 4 4.05 6,550
12/11/2012 4.08 4.19 3.9644 4.08 13,400
12/10/2012 3.99 4.27 3.9 4.06 20,640
12/07/2012 4.05 4.13 3.98 4.04 9,050
12/06/2012 4.14 4.14 4 4.13 3,400
12/05/2012 3.92 4.08 3.92 4.03 23,830
12/04/2012 3.93 3.96 3.88 3.95 13,478
12/03/2012 3.94 3.94 3.7 3.9 19,847
11/30/2012 3.87 3.95 3.87 3.95 10,629
11/29/2012 3.88 3.9 3.88 3.9 5,023
11/28/2012 3.85 3.94 3.85 3.91 3,950
11/27/2012 3.93 3.93 3.84 3.9 2,875
11/26/2012 3.95 3.95 3.75 3.75 8,050
11/23/2012 3.8635 3.8635 3.84 3.85 5,400
11/21/2012 3.88 3.92 3.88 3.92 600
11/20/2012 3.95 3.95 3.83 3.92 2,675
11/19/2012 3.81 4 3.81 3.93 9,801
11/16/2012 3.9 3.9 3.72 3.83 3,298
11/15/2012 3.82 3.89 3.56 3.82 1,800
11/14/2012 3.85 3.94 3.8 3.94 3,625
11/13/2012 3.88 3.96 3.78 3.95 21,400
11/12/2012 3.93 4.04 3.89 3.97 17,301
11/09/2012 3.9 4 3.9 3.94 14,688
11/08/2012 3.84 4.05 3.8 3.97 58,629
11/07/2012 3.84 3.93 3.76 3.85 18,825
11/06/2012 3.84 3.93 3.84 3.92 15,402
11/05/2012 3.69 3.85 3.64 3.85 11,255
11/02/2012 3.83 3.83 3.7308 3.76 1,625
11/01/2012 3.67 3.83 3.67 3.83 5,553
10/31/2012 3.75 3.85 3.66 3.74 12,308
10/26/2012 3.75 3.79 3.7018 3.78 1,925
10/25/2012 3.75 3.84 3.69 3.8 7,298
10/24/2012 3.72 3.85 3.62 3.74 5,331
10/23/2012 3.73 3.77 3.6 3.74 9,862
10/22/2012 3.75 3.84 3.74 3.78 3,355
10/19/2012 3.8 3.85 3.75 3.75 5,624
10/18/2012 3.6 3.85 3.57 3.83 20,090
10/17/2012 3.48 3.79 3.47 3.65 23,851
10/16/2012 3.56 3.65 3.36 3.54 9,864
10/15/2012 3.67 3.73 3.46 3.6 8,760
10/12/2012 3.63 3.73 3.63 3.7 1,956
10/11/2012 3.58 3.79 3.58 3.65 11,248
10/10/2012 3.53 3.64 3.53 3.61 13,679
10/09/2012 3.6 3.6 3.4545 3.53 9,625
10/08/2012 3.77 3.86 3.55 3.62 14,464
10/05/2012 3.7 3.72 3.58 3.7 11,100
10/04/2012 3.7 3.86 3.6535 3.7 36,354
10/03/2012 3.87 3.93 3.68 3.69 41,158
10/02/2012 3.86 3.92 3.73 3.73 8,061
10/01/2012 3.94 3.94 3.8417 3.87 3,775
09/28/2012 3.95 3.95 3.7018 3.94 18,488
09/27/2012 3.91 3.95 3.89 3.95 15,078
09/26/2012 3.99 3.99 3.88 3.8899 2,300
09/25/2012 3.93 3.96 3.89 3.89 2,750
09/24/2012 3.89 3.99 3.68 3.97 16,258
09/21/2012 3.94 3.94 3.86 3.92 3,008
09/20/2012 3.88 3.88 3.8 3.86 11,907
09/19/2012 3.85 4 3.83 3.9 50,342
09/18/2012 3.97 3.98 3.79 3.96 32,912
09/17/2012 3.7 3.99 3.7 3.8 13,183
09/14/2012 3.64 3.74 3.59 3.65 14,513
09/13/2012 3.38 3.62 3.38 3.62 42,692
09/12/2012 3.33 3.4 3.17 3.34 32,877
09/11/2012 3.06 3.38 3.06 3.35 18,593
09/10/2012 2.65 3.05 2.65 3.03 52,270
09/07/2012 3.11 3.4 2.5 2.76 83,707
09/06/2012 3.15 3.4 2.97 2.97 32,763
09/05/2012 3.01 3.34 3 3.19 15,833
09/04/2012 3.24 3.4 3.06 3.16 10,380
08/31/2012 3.23 3.39 3.2 3.25 6,900
08/30/2012 3.34 3.35 3.22 3.22 1,500
08/29/2012 3.17 3.4 3.17 3.27 5,356
08/28/2012 3.42 3.5 3.4 3.41 8,382
08/27/2012 3.43 3.48 3.42 3.42 4,984
08/24/2012 3.31 3.49 3.28 3.42 19,902
08/23/2012 3.35 3.4 3.25 3.31 9,652
08/22/2012 3.3 3.35 3.25 3.32 8,521
08/21/2012 3.31 3.33 3.27 3.33 9,167
08/20/2012 3.17 3.36 3.12 3.28 45,266
08/17/2012 3.45 3.45 3.3 3.38 4,970
08/16/2012 3.384 3.45 3.36 3.45 6,150
08/15/2012 3.45 3.49 3.24 3.45 5,000
08/14/2012 3.42 3.5 3.39 3.48 24,700
08/13/2012 3.49 3.6 3.4 3.44 12,915
08/10/2012 3.49 3.59 3.49 3.51 6,620
08/09/2012 3.5 3.57 3.499 3.5 3,300
08/08/2012 3.39 3.64 3.39 3.48 7,250
08/07/2012 3.5 3.64 3.35 3.46 29,170
08/06/2012 3.5 3.6 3.35 3.54 44,736
08/03/2012 3.21 3.6 3.21 3.6 18,625
08/02/2012 3.37 3.4 2.93 3.28 48,654
08/01/2012 3.45 3.45 3.4 3.4 5,100
07/31/2012 3.57 3.57 3.29 3.52 46,014
07/30/2012 3.56 3.6 3.5 3.5 32,487
07/27/2012 3.38 3.54 3.37 3.5 48,707
07/26/2012 3.21 3.42 3.21 3.4 77,583
07/25/2012 3.15 3.24 3.15 3.2 11,273
07/24/2012 3.15 3.23 3.15 3.1767 33,041
07/23/2012 3.17 3.24 3.09 3.15 19,539
07/20/2012 3.2 3.22 3.1 3.21 23,106
07/19/2012 2.94 3.24 2.92 3.1989 82,937
07/18/2012 3.02 3.04 2.9 2.94 11,661
07/17/2012 3.05 3.09 2.95 3 9,192
07/16/2012 3.04 3.08 2.99 3.05 6,205
07/13/2012 3.01 3.1 2.97 3.1 21,700
07/12/2012 2.93 3 2.9 3 19,035
07/11/2012 2.85 2.959 2.85 2.9 21,820
07/10/2012 2.77 2.9 2.7311 2.9 15,124
07/09/2012 2.8 2.8 2.7105 2.79 4,560
07/06/2012 2.7118 2.8 2.7118 2.79 1,800
07/05/2012 2.79 2.8 2.75 2.78 8,050
07/03/2012 2.63 2.85 2.63 2.81 23,926
07/02/2012 2.61 2.62 2.6099 2.62 2,350
06/29/2012 2.5 2.77 2.49 2.6 49,350
06/28/2012 2.4 2.5 2.4 2.5 9,550
06/27/2012 2.44 2.5 2.4 2.46 27,585
06/26/2012 2.39 2.45 2.39 2.41 7,937
06/25/2012 2.4 2.42 2.31 2.4 14,266
06/22/2012 2.39 2.46 2.39 2.43 21,050
06/21/2012 2.38 2.4 2.3 2.35 19,887
06/20/2012 2.35 2.4 2.35 2.38 30,100
06/19/2012 2.32 2.4 2.17 2.35 48,459
06/18/2012 2.35 2.35 2.18 2.3 15,593
06/15/2012 2.3 2.35 2.2501 2.34 14,088
06/14/2012 2.11 2.3 2.11 2.28 26,500
06/13/2012 2.15 2.3 2.08 2.22 40,186
06/12/2012 1.95 2.2 1.95 2.1595 25,936
06/11/2012 1.95 2 1.88 1.95 27,742
06/08/2012 1.98 2 1.91 1.99 1,900
06/07/2012 2 2 1.9 2 3,775
06/06/2012 2.07 2.07 1.94 2.06 2,700
06/05/2012 2.2 2.2 1.95 2.04 19,793
06/04/2012 2.2 2.2 2.03 2.1 5,600
06/01/2012 2.13 2.3 2.07 2.1 2,100
05/31/2012 2.11 2.18 2.05 2.17 2,476
05/30/2012 2.24 2.24 2.101 2.19 2,900
05/29/2012 2.12 2.25 2.12 2.24 10,550
05/25/2012 2.14 2.14 2.13 2.14 2,991
05/24/2012 2.01 2.15 2.01 2.15 2,835
05/23/2012 2.17 2.17 2.08 2.08 6,413
05/22/2012 2.15 2.25 2.1 2.1 55,086
05/21/2012 2.03 2.16 2.03 2.14 21,077
05/18/2012 2.1 2.1 2 2.04 19,113
05/17/2012 2.02 2.11 1.99 2.02 40,087
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.