Historical Stock Prices

BR 
$45.51
*  
0.06
0.13%
Get BR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BR now
Exchange: NYSE
Industry: Miscellaneous
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 45.54 45.77 45.28 45.51 1,223,713
12/18/2014 44.82 45.46 44.72 45.45 465,171
12/17/2014 43.73 44.445 43.39 44.36 574,281
12/16/2014 43.43 44.18 43.08 43.68 687,012
12/15/2014 44.33 44.59 43.37 43.61 555,253
12/12/2014 44.15 44.5 44.02 44.07 650,652
12/11/2014 44.06 44.9 44.06 44.59 632,941
12/10/2014 44.8 44.9299 43.76 43.8 329,555
12/09/2014 44.93 45.13 44.25 45.09 441,730
12/08/2014 45.69 45.94 45.24 45.34 517,713
12/05/2014 45.46 45.62 45.2 45.56 483,244
12/04/2014 45.43 45.7 45.14 45.34 350,552
12/03/2014 45.47 45.69 45.27 45.64 307,595
12/02/2014 45.07 45.72 45.024 45.51 575,707
12/01/2014 45.18 45.515 44.94 45.09 433,685
11/28/2014 45.28 45.45 45.21 45.29 186,957
11/26/2014 45.2 45.32 45.09 45.13 210,521
11/25/2014 45.58 45.63 45.05 45.24 602,821
11/24/2014 45.53 45.96 45.48 45.62 438,877
11/21/2014 45.81 45.85 45.3 45.4 365,128
11/20/2014 45.15 45.38 45.14 45.32 284,112
11/19/2014 45.46 45.67 45.12 45.41 477,018
11/18/2014 45.19 45.6 45.07 45.54 552,067
11/17/2014 45.06 45.359 44.957 45.1 343,110
11/14/2014 45.15 45.68 44.93 45.07 406,550
11/13/2014 45.16 45.25 44.8 45.09 533,612
11/12/2014 44.79 45.12 44.64 45.03 461,656
11/11/2014 44.91 44.99 44.74 44.89 522,165
11/10/2014 44.53 45 44.47 44.9 641,188
11/07/2014 44.74 44.74 44.31 44.44 821,662
11/06/2014 44.27 44.74 44.132 44.34 603,262
11/05/2014 44.62 44.74 44.19 44.44 560,452
11/04/2014 43.98 44.61 43.98 44.37 406,640
11/03/2014 43.98 44.27 43.67 44.02 807,648
10/31/2014 44 44.13 43.78 43.93 709,464
10/30/2014 43.35 43.78 43.25 43.58 397,436
10/29/2014 43.39 43.73 43.18 43.42 381,017
10/28/2014 42.7 43.39 42.7 43.32 498,151
10/27/2014 42.42 42.65 42.36 42.53 337,742
10/24/2014 42.29 42.65 42.175 42.62 290,455
10/23/2014 42.1 42.52 42.05 42.26 323,253
10/22/2014 41.87 42.2 41.161 41.58 443,944
10/21/2014 40.68 41.7 40.585 41.69 485,708
10/20/2014 39.62 40.56 39.62 40.47 647,505
10/17/2014 39.51 39.72 39.15 39.69 886,131
10/16/2014 38.67 39.3 38.67 39.11 1,036,977
10/15/2014 38.58 39.69 38.28 39.39 902,818
10/14/2014 39.29 39.56 39.15 39.37 891,576
10/13/2014 39.82 40 39.14 39.18 472,617
10/10/2014 40.66 40.85 39.78 39.79 495,160
10/09/2014 41.24 41.39 40.5 40.58 417,813
10/08/2014 40.48 41.41 40.12 41.27 554,233
10/07/2014 40.79 40.89 40.42 40.44 351,904
10/06/2014 41.55 41.55 41.07 41.12 397,405
10/03/2014 41.05 41.51 40.91 41.35 326,695
10/02/2014 41.19 41.339 40.64 40.73 531,926
10/01/2014 41.65 41.72 41.12 41.17 854,975
09/30/2014 41.72 41.98 41.53 41.63 391,904
09/29/2014 41.26 41.72 41.07 41.68 492,174
09/26/2014 41.42 41.72 41.21 41.66 304,614
09/25/2014 41.95 42.02 41.17 41.3 606,172
09/24/2014 41.9 42.17 41.75 42.03 438,187
09/23/2014 42.12 42.12 41.87 41.92 508,558
09/22/2014 42.4 42.54 42.05 42.19 492,541
09/19/2014 42.77 42.84 42.39 42.39 952,707
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?