Historical Stock Prices

BPS 
$13.5001
*  
0.2001
1.5%
Get BPS Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading BPS now
Exchange: AMEX

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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 13.43 13.51 13.43 13.5001 6,798
01/29/2015 13.45 13.45 13.3 13.3 3,150
01/28/2015 13.39 13.42 13.39 13.42 464
01/27/2015 13.2799 13.2799 13.2799 13.2799 00
01/26/2015 13.2799 13.2799 13.2799 13.2799 00
01/23/2015 13.28 13.28 13.2799 13.2799 1,200
01/22/2015 13.29 13.29 13.29 13.29 331
01/21/2015 13.2 13.29 13.19 13.29 10,765
01/20/2015 13.2044 13.24 13.2044 13.22 2,454
01/16/2015 13.19 13.19 13.19 13.19 00
01/15/2015 13.1901 13.1901 13.19 13.19 1,181
01/14/2015 13.12 13.15 13.11 13.11 2,838
01/13/2015 13.139 13.16 13.11 13.16 6,950
01/12/2015 13.07 13.1271 13.07 13.1133 2,704
01/09/2015 12.9801 13.08 12.9801 13.06 15,803
01/08/2015 13.01 13.05 13 13.04 10,729
01/07/2015 13.05 13.05 12.92 13 6,258
01/06/2015 12.83 12.914 12.81 12.9 18,377
01/05/2015 12.88 12.92 12.75 12.78 3,807
01/02/2015 12.7851 12.83 12.7851 12.82 5,552
12/31/2014 12.86 12.86 12.7601 12.78 1,998
12/30/2014 12.74 12.78 12.72 12.78 8,060
12/29/2014 12.71 12.83 12.71 12.83 7,377
12/26/2014 12.8616 12.8616 12.7384 12.78 11,601
12/24/2014 12.76 12.79 12.76 12.7821 2,543
12/23/2014 12.79 12.79 12.76 12.76 5,082
12/22/2014 12.7629 12.7629 12.7629 12.7629 2,090
12/19/2014 12.7588 12.7588 12.7588 12.7588 481
12/18/2014 12.765 12.765 12.7599 12.7599 825
12/17/2014 12.7699 12.77 12.75 12.77 4,470
12/16/2014 12.7516 12.7516 12.7516 12.7516 227
12/15/2014 12.8 12.8 12.6801 12.69 1,800
12/12/2014 12.72 12.73 12.61 12.72 2,307
12/11/2014 12.82 12.82 12.71 12.71 1,202
12/10/2014 12.7999 12.8 12.75 12.76 8,646
12/09/2014 12.75 12.75 12.75 12.75 230
12/08/2014 12.75 12.75 12.66 12.672 1,989
12/05/2014 12.7501 12.7501 12.7 12.75 5,636
12/04/2014 12.87 12.8799 12.8 12.8 1,330
12/03/2014 12.8452 12.8452 12.75 12.75 4,653
12/02/2014 12.7217 12.7217 12.7217 12.7217 1,375
12/01/2014 12.87 12.87 12.7101 12.79 2,439
11/28/2014 12.6901 12.75 12.69 12.75 1,050
11/26/2014 12.695 12.695 12.6801 12.6801 796
11/25/2014 12.8 12.8 12.68 12.73 4,286
11/24/2014 12.8599 12.8599 12.75 12.83 2,316
11/21/2014 12.5662 12.8 12.5662 12.8 11,947
11/20/2014 12.6744 12.6744 12.64 12.641 1,291
11/19/2014 12.76 12.76 12.62 12.6264 6,692
11/18/2014 12.8025 12.8095 12.751 12.786 1,601
11/17/2014 12.78 12.78 12.78 12.78 201
11/14/2014 12.735 12.767 12.72 12.72 7,114
11/13/2014 12.8 12.8 12.68 12.68 2,371
11/12/2014 12.81 12.88 12.8 12.8 3,709
11/11/2014 12.8701 12.9092 12.8701 12.9092 2,594
11/10/2014 12.88 12.88 12.88 12.88 00
11/07/2014 12.8699 12.88 12.86 12.88 1,601
11/06/2014 12.8001 12.8001 12.8 12.8001 1,605
11/05/2014 12.8 12.81 12.8 12.81 7,613
11/04/2014 12.79 12.85 12.7 12.8 9,378
11/03/2014 12.84 12.84 12.84 12.84 400
10/31/2014 12.8799 12.8799 12.8 12.81 2,145
10/30/2014 12.78 12.84 12.78 12.8 1,557
10/29/2014 12.81 12.8658 12.81 12.8658 473
10/28/2014 12.8 12.8 12.8 12.8 2,336
10/27/2014 12.8056 12.8056 12.8 12.8 945
10/24/2014 12.62 12.7613 12.62 12.75 4,640
10/23/2014 12.59 12.77 12.59 12.7375 3,866
10/22/2014 12.6716 12.6716 12.6716 12.6716 250
10/21/2014 12.75 12.76 12.61 12.7493 4,840
10/20/2014 12.85 12.85 12.75 12.75 881
10/17/2014 12.67 12.7699 12.67 12.73 5,545
10/16/2014 12.6 12.8 12.6 12.6396 672
10/15/2014 12.6 12.7799 12.6 12.6999 9,210
10/14/2014 12.6519 12.66 12.6519 12.66 2,362
10/13/2014 12.6686 12.6686 12.6686 12.6686 203
10/10/2014 12.63 12.64 12.58 12.59 5,686
10/09/2014 12.74 12.741 12.7269 12.741 1,860
10/08/2014 12.6 12.73 12.6 12.73 2,089
10/07/2014 12.64 12.65 12.57 12.625 4,188
10/06/2014 12.64 12.64 12.5501 12.5501 1,211
10/03/2014 12.64 12.64 12.5201 12.5471 1,750
10/02/2014 12.64 12.64 12.64 12.64 697
10/01/2014 12.51 12.64 12.51 12.57 1,327
09/30/2014 12.65 12.65 12.51 12.51 3,489
09/29/2014 12.65 12.65 12.65 12.65 00
09/26/2014 12.65 12.65 12.5311 12.65 1,870
09/25/2014 12.55 12.55 12.55 12.55 00
09/24/2014 12.6 12.6 12.55 12.55 3,836
09/23/2014 12.6472 12.6493 12.5307 12.5307 1,301
09/22/2014 12.6394 12.6394 12.6 12.604 2,928
09/19/2014 12.59 12.6 12.56 12.57 4,600
09/18/2014 12.58 12.58 12.58 12.58 200
09/17/2014 12.53 12.53 12.53 12.53 00
09/16/2014 12.53 12.53 12.53 12.53 1,000
09/15/2014 12.53 12.6 12.53 12.57 6,462
09/12/2014 12.5829 12.5829 12.5829 12.5829 407
09/11/2014 12.65 12.65 12.6 12.6 3,604
09/10/2014 12.64 12.799 12.64 12.75 6,763
09/09/2014 12.852 12.86 12.75 12.75 2,757
09/08/2014 12.84 12.84 12.84 12.84 212
09/05/2014 12.72 12.72 12.7 12.7 3,071
09/04/2014 12.72 12.72 12.6 12.65 2,319
09/03/2014 12.63 12.88 12.63 12.7 2,457
09/02/2014 12.94 12.94 12.635 12.635 765
08/29/2014 12.78 12.802 12.75 12.8 7,028
08/28/2014 12.8 12.8 12.8 12.8 495
08/27/2014 12.92 12.92 12.87 12.87 465
08/26/2014 12.7999 12.7999 12.7999 12.7999 00
08/25/2014 12.8155 12.8155 12.7999 12.7999 1,290
08/22/2014 12.67 12.67 12.67 12.67 00
08/21/2014 12.79 12.79 12.663 12.67 1,054
08/20/2014 12.83 12.83 12.83 12.83 00
08/19/2014 12.83 12.83 12.76 12.83 3,258
08/18/2014 12.72 12.83 12.66 12.83 5,375
08/15/2014 12.85 12.85 12.85 12.85 100
08/14/2014 12.63 12.85 12.63 12.8452 2,509
08/13/2014 12.76 12.93 12.76 12.8299 2,035
08/12/2014 12.92 12.92 12.75 12.7699 2,201
08/11/2014 12.63 12.63 12.63 12.63 442
08/08/2014 12.64 12.74 12.64 12.64 1,217
08/07/2014 12.62 12.651 12.62 12.64 1,891
08/06/2014 12.72 12.72 12.65 12.69 3,683
08/05/2014 12.786 12.786 12.786 12.786 00
08/04/2014 12.7601 12.786 12.7601 12.786 985
08/01/2014 12.85 12.8799 12.85 12.8799 1,180
07/31/2014 12.76 12.82 12.76 12.82 814
07/30/2014 12.8 12.8 12.76 12.76 2,079
07/29/2014 12.9 12.9 12.7801 12.8136 1,491
07/28/2014 12.76 12.8899 12.76 12.85 6,684
07/25/2014 12.9 12.9 12.866 12.87 1,340
07/24/2014 12.76 12.76 12.76 12.76 350
07/23/2014 12.9 12.9 12.84 12.84 1,368
07/22/2014 12.7601 12.89 12.7601 12.89 3,827
07/21/2014 12.76 12.89 12.76 12.77 7,566
07/18/2014 12.76 12.85 12.76 12.77 1,427
07/17/2014 12.63 12.83 12.57 12.7 9,259
07/16/2014 12.554 12.64 12.554 12.63 2,810
07/15/2014 12.49 12.59 12.48 12.48 2,746
07/14/2014 12.5 12.5 12.5 12.5 1,652
07/11/2014 12.49 12.67 12.49 12.55 11,233
07/10/2014 12.56 12.56 12.55 12.55 1,158
07/09/2014 12.55 12.5548 12.55 12.5548 400
07/08/2014 12.61 12.67 12.61 12.6699 6,188
07/07/2014 12.52 12.63 12.52 12.604 7,573
07/03/2014 12.57 12.6271 12.5 12.5001 1,641
07/02/2014 12.61 12.65 12.57 12.57 2,995
07/01/2014 12.78 12.78 12.65 12.66 1,113
06/30/2014 12.73 12.78 12.65 12.78 2,929
06/27/2014 12.69 12.78 12.69 12.78 1,638
06/26/2014 12.85 12.85 12.66 12.78 808
06/25/2014 12.6921 12.77 12.6921 12.77 2,896
06/24/2014 12.561 12.6599 12.561 12.6599 800
06/23/2014 12.57 12.57 12.57 12.57 100
06/20/2014 12.63 12.63 12.56 12.62 1,036
06/19/2014 12.6 12.63 12.6 12.63 5,598
06/18/2014 12.53 12.59 12.53 12.59 2,049
06/17/2014 12.57 12.6999 12.55 12.56 4,233
06/16/2014 12.88 12.88 12.78 12.78 880
06/13/2014 12.83 12.83 12.83 12.83 00
06/12/2014 12.72 12.83 12.68 12.83 9,607
06/11/2014 12.851 12.851 12.83 12.85 602
06/10/2014 12.95 12.96 12.8 12.95 11,089
06/09/2014 13.108 13.11 13.108 13.11 504
06/06/2014 13.038 13.038 13.038 13.038 1,122
06/05/2014 13.016 13.04 12.98 12.98 2,155
06/04/2014 12.905 12.905 12.905 12.905 1,178
06/03/2014 12.9901 13.04 12.9901 13.04 484
06/02/2014 13.21 13.21 13.0501 13.0501 1,251
05/30/2014 13.12 13.12 13.12 13.12 00
05/29/2014 13.0999 13.12 13.0999 13.12 2,429
05/28/2014 13.07 13.1 13.052 13.1 2,195
05/27/2014 13.0818 13.0818 13.001 13.001 1,350
05/23/2014 12.93 13.2 12.93 13.17 3,600
05/22/2014 12.912 13.02 12.912 13.0196 1,700
05/21/2014 12.9999 13 12.8694 12.9988 4,850
05/20/2014 12.95 12.98 12.93 12.98 1,916
05/19/2014 12.94 12.94 12.94 12.94 565
05/16/2014 12.9201 12.93 12.92 12.92 1,200
05/15/2014 13.0099 13.0099 13.0099 13.0099 416
05/14/2014 13.06 13.06 12.8501 12.91 1,478
05/13/2014 12.93 12.9332 12.92 12.9332 900
05/12/2014 12.885 13.0799 12.885 13.0799 1,100
05/09/2014 13.06 13.06 12.92 12.925 2,610
05/08/2014 13.13 13.14 12.89 13.13 3,541
05/07/2014 13.14 13.14 12.9 12.987 1,696
05/06/2014 13.11 13.11 13 13 536
05/05/2014 13.09 13.09 13.09 13.09 149
05/02/2014 12.93 13.01 12.91 12.992 2,130
05/01/2014 13.08 13.08 12.91 12.9499 6,364
04/30/2014 13 13 13 13 00
04/29/2014 13.01 13.01 13 13 1,678
04/28/2014 12.95 13.0299 12.86 12.87 2,549
04/25/2014 12.85 12.94 12.7313 12.87 5,150
04/24/2014 12.82 12.82 12.72 12.81 6,407
04/23/2014 12.79 12.86 12.79 12.86 2,460
04/22/2014 12.5787 12.67 12.5787 12.66 1,331
04/21/2014 12.7499 12.7499 12.5701 12.5701 4,635
04/17/2014 12.7 13.32 12.62 12.62 2,026
04/16/2014 12.6021 12.62 12.6021 12.62 750
04/15/2014 12.6399 12.6399 12.5801 12.5801 705
04/14/2014 12.62 12.62 12.62 12.62 00
04/11/2014 12.57 12.65 12.57 12.62 5,675
04/10/2014 12.57 12.65 12.55 12.55 3,956
04/09/2014 12.5401 12.59 12.471 12.51 2,716
04/08/2014 12.65 12.65 12.5401 12.5401 1,261
04/07/2014 12.88 12.88 12.6 12.63 2,703
04/04/2014 12.25 12.66 12.07 12.56 8,060
04/03/2014 12.76 12.76 12.4601 12.49 933
04/02/2014 12.48 12.76 12.48 12.55 689
04/01/2014 12.68 12.68 12.55 12.6 991
03/31/2014 12.5801 12.5801 12.5801 12.5801 00
03/28/2014 12.5701 12.5801 12.57 12.5801 1,420
03/27/2014 12.75 12.75 12.5 12.6301 14,854
03/26/2014 12.5001 12.7 12.5 12.6999 14,981
03/25/2014 12.6001 12.65 12.5616 12.5616 7,932
03/24/2014 12.63 12.63 12.53 12.5799 1,758
03/21/2014 12.5 12.5 12.4224 12.4224 1,076
03/20/2014 12.46 12.46 12.46 12.46 00
03/19/2014 12.4401 12.48 12.4401 12.46 5,450
03/18/2014 12.6399 12.64 12.4845 12.4845 8,070
03/17/2014 12.48 12.65 12.4701 12.65 9,929
03/14/2014 12.418 12.73 12.39 12.52 2,251
03/13/2014 12.4 12.4 12.4 12.4 00
03/12/2014 12.35 12.4 12.35 12.4 1,116
03/11/2014 12.3534 12.3534 12.3534 12.3534 817
03/10/2014 12.24 12.3 12.24 12.3 1,002
03/07/2014 12.2299 12.2301 12.2299 12.23 3,102
03/06/2014 12.29 12.29 12.29 12.29 00
03/05/2014 12.4 12.4104 12.29 12.29 3,902
03/04/2014 12.469 12.47 12.4066 12.4066 3,799
03/03/2014 12.54 12.54 12.33 12.43 1,266
02/28/2014 12.386 12.49 12.386 12.4899 3,947
02/27/2014 12.37 12.4499 12.37 12.4499 801
02/26/2014 12.35 12.3599 12.26 12.35 5,238
02/25/2014 12.27 12.27 12.23 12.27 734
02/24/2014 12.29 12.29 12.22 12.22 2,058
02/21/2014 12.259 12.31 12.2464 12.3 1,621
02/20/2014 12.29 12.29 12.29 12.29 134
02/19/2014 12.31 12.31 12.21 12.21 2,555
02/18/2014 12.22 12.22 12.22 12.22 00
02/14/2014 12.25 12.2699 12.13 12.22 2,700
02/13/2014 12.3972 12.3972 12.3972 12.3972 00
02/12/2014 12.3972 12.3972 12.3972 12.3972 00
02/11/2014 12.3815 12.3972 12.37 12.3972 1,580
02/10/2014 12.3863 12.3863 12.3863 12.3863 1,094
02/07/2014 12.34 12.4 12.28 12.3058 2,411
02/06/2014 12.244 12.272 12.244 12.272 393
02/05/2014 12.27 12.27 12.26 12.26 438
02/04/2014 12.24 12.2601 12.19 12.2601 2,721
02/03/2014 12.35 12.35 12.34 12.34 810
01/31/2014 12.27 12.27 12.27 12.27 00
01/30/2014 12.21 12.27 12.21 12.27 1,343
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?