Historical Stock Prices

BPK 
$15.78
*  
0.03
0.19%
Get BPK Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading BPK now
Exchange: NYSE

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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 15.7751 15.7899 15.7601 15.78 12,793
04/23/2015 15.74 15.81 15.71 15.75 29,582
04/22/2015 15.74 15.77 15.65 15.7201 45,210
04/21/2015 15.77 15.77 15.74 15.74 20,010
04/20/2015 15.72 15.77 15.72 15.76 13,981
04/17/2015 15.75 15.77 15.7301 15.74 36,340
04/16/2015 15.73 15.77 15.71 15.7684 34,802
04/15/2015 15.78 15.8 15.75 15.785 20,672
04/14/2015 15.8 15.8499 15.7699 15.77 29,073
04/13/2015 15.79 15.84 15.72 15.79 32,460
04/10/2015 15.85 15.896 15.82 15.84 19,866
04/09/2015 15.89 15.9047 15.82 15.872 19,443
04/08/2015 15.92 15.96 15.9 15.93 3,589
04/07/2015 15.946 15.96 15.81 15.96 25,855
04/06/2015 15.85 15.98 15.85 15.94 8,758
04/02/2015 15.98 15.98 15.83 15.83 23,289
04/01/2015 16.05 16.05 15.99 15.99 11,499
03/31/2015 15.99 16.04 15.91 16.03 10,694
03/30/2015 16.01 16.0199 15.92 15.958 11,882
03/27/2015 15.92 16.09 15.896 16.05 28,519
03/26/2015 16.1 16.1 15.81 15.86 37,328
03/25/2015 16.08 16.17 16.0001 16.11 52,743
03/24/2015 15.81 16.18 15.81 16.17 55,158
03/23/2015 15.88 15.88 15.74 15.84 50,906
03/20/2015 15.8 15.88 15.78 15.87 24,887
03/19/2015 15.89 15.9 15.73 15.8 30,578
03/18/2015 15.82 15.91 15.75 15.86 32,752
03/17/2015 15.88 15.8908 15.78 15.89 25,580
03/16/2015 15.9599 15.9599 15.84 15.84 24,329
03/13/2015 15.95 15.97 15.9 15.9 12,701
03/12/2015 15.93 15.96 15.864 15.94 8,838
03/11/2015 15.91 16.02 15.82 15.82 41,809
03/10/2015 16 16.013 15.95 15.97 9,328
03/09/2015 15.91 16.02 15.91 16 14,498
03/06/2015 16.13 16.13 15.95 16 16,703
03/05/2015 16.1925 16.2 16.13 16.2 26,243
03/04/2015 16.17 16.2 16.15 16.1868 24,367
03/03/2015 16.07 16.18 16.05 16.18 18,557
03/02/2015 16.19 16.19 16.0694 16.15 19,133
02/27/2015 16.09 16.17 16.09 16.17 23,123
02/26/2015 16.14 16.14 16.12 16.14 14,774
02/25/2015 16.1 16.19 16.03 16.15 22,378
02/24/2015 16.07 16.07 15.992 16.04 11,655
02/23/2015 16.016 16.12 15.95 16 26,268
02/20/2015 16 16.04 15.9864 16.01 26,867
02/19/2015 15.93 16 15.93 15.98 22,238
02/18/2015 15.93 16 15.9 15.9672 25,414
02/17/2015 15.94 16.02 15.83 15.9204 22,829
02/13/2015 15.9055 15.99 15.9055 15.98 26,741
02/12/2015 15.88 15.9601 15.88 15.92 21,018
02/11/2015 15.95 16.0265 15.87 15.87 20,596
02/10/2015 16.04 16.04 15.86 16 69,835
02/09/2015 16.03 16.0999 16.03 16.05 21,709
02/06/2015 16.19 16.19 16.03 16.05 18,751
02/05/2015 16.15 16.21 16.11 16.2 18,046
02/04/2015 16.11 16.15 16.02 16.15 30,672
02/03/2015 16.179 16.19 16.0801 16.1088 18,981
02/02/2015 16.22 16.23 16.12 16.17 22,188
01/30/2015 16.16 16.22 16.16 16.16 14,221
01/29/2015 16.12 16.16 16.11 16.14 3,303
01/28/2015 16.11 16.13 16.03 16.1 14,801
01/27/2015 16.076 16.0968 16.0499 16.0732 13,626
01/26/2015 16.075 16.1109 16.04 16.05 5,499
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?