Historical Stock Prices

BR 
$53.51
*  
0.76
1.44%
Get BR Alerts
*Delayed - data as of Mar. 27, 2015  -  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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 52.79 53.52 52.79 53.51 462,249
03/26/2015 52.34 52.86 52.04 52.75 413,129
03/25/2015 53.45 53.51 52.53 52.53 427,063
03/24/2015 53.61 53.71 53.31 53.34 386,614
03/23/2015 54.08 54.08 53.75 53.76 307,274
03/20/2015 54.31 54.31 53.89 53.94 1,105,974
03/19/2015 53.92 54.23 53.76 53.96 400,808
03/18/2015 53.1 54.25 52.86 54.02 569,328
03/17/2015 52.82 53.22 52.67 53.13 505,210
03/16/2015 52.17 52.9 52.05 52.88 560,338
03/13/2015 52.51 52.545 51.76 51.86 663,321
03/12/2015 51.94 52.72 51.73 52.64 459,597
03/11/2015 51.09 51.84 50.91 51.52 958,035
03/10/2015 52.73 52.73 51.89 51.9 390,503
03/09/2015 52.76 53.22 52.705 53.07 375,606
03/06/2015 53.29 53.43 52.67 52.96 490,129
03/05/2015 53.56 53.63 53.24 53.44 525,365
03/04/2015 54 54 53.34 53.39 320,713
03/03/2015 54.52 54.52 53.85 54.03 690,008
03/02/2015 53.18 54.64 53.18 54.63 730,793
02/27/2015 53.15 53.545 53.02 53.23 867,893
02/26/2015 53.76 53.95 53.11 53.13 1,016,470
02/25/2015 53.47 53.97 53.47 53.76 510,634
02/24/2015 53.49 53.83 53.4 53.6 543,434
02/23/2015 53.75 53.84 53.28 53.54 555,116
02/20/2015 52.82 53.86 52.69 53.81 734,680
02/19/2015 52.97 53.05 52.79 52.9 596,911
02/18/2015 52.54 53.01 52.45 52.97 1,064,274
02/17/2015 52.6 53.08 52.491 52.53 962,056
02/13/2015 52.83 52.99 52.07 52.59 1,157,012
02/12/2015 52.06 52.94 52.06 52.88 730,193
02/11/2015 51.83 51.98 51.515 51.78 871,557
02/10/2015 51.16 52.02 50.91 51.81 1,046,414
02/09/2015 51.07 51.28 50.707 50.95 1,453,778
02/06/2015 50.45 51.39 50.25 51.39 1,163,918
02/05/2015 50.31 50.97 49.47 50.92 825,706
02/04/2015 49.19 49.7223 49.14 49.4 933,689
02/03/2015 48.79 49.39 48.69 49.33 900,047
02/02/2015 48.15 48.52 47.208 48.47 606,254
01/30/2015 48.27 48.47 47.89 47.99 754,916
01/29/2015 48.59 48.99 47.87 48.42 754,418
01/28/2015 48.61 48.698 47.7 47.8 783,305
01/27/2015 48.19 48.39 47.96 48.17 591,350
01/26/2015 47.56 48.55 47.43 48.51 743,732
01/23/2015 47.46 47.75 47.2 47.64 484,536
01/22/2015 46.93 47.49 46.402 47.47 645,285
01/21/2015 46.48 46.8 46.03 46.55 478,327
01/20/2015 46.84 46.99 46.0464 46.5 371,326
01/16/2015 45.91 46.79 45.82 46.76 309,275
01/15/2015 46.53 46.6941 45.84 45.94 612,551
01/14/2015 46.28 46.7 46.01 46.39 424,471
01/13/2015 47 47.71 46.34 46.78 580,704
01/12/2015 46.64 47.04 46.42 46.68 722,702
01/09/2015 46.7 46.895 46.49 46.71 555,328
01/08/2015 46.15 46.97 45.97 46.69 1,048,512
01/07/2015 45.48 46.09 45.18 46 715,871
01/06/2015 45.12 45.55 44.65 45.26 1,188,320
01/05/2015 45.26 45.54 44.64 44.92 551,017
01/02/2015 46.25 46.25 45.16 45.6 637,416
12/31/2014 46.61 46.78 46.15 46.18 568,785
12/30/2014 46.38 46.56 46.25 46.45 331,733
12/29/2014 46.3 46.68 46.3 46.54 291,373
12/26/2014 46.35 46.55 46.26 46.29 220,846
12/24/2014 46.26 46.53 46.26 46.31 113,216
12/23/2014 46 46.29 45.75 46.25 381,529
12/22/2014 45.51 45.89 45.51 45.86 666,582
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
09/18/2014 42.4 42.81 42.4 42.68 534,877
09/17/2014 42.67 42.84 42.25 42.35 488,836
09/16/2014 42.22 42.808 42.08 42.68 511,489
09/15/2014 42.64 42.72 42.17 42.4 380,010
09/12/2014 42.73 42.81 42.21 42.51 450,565
09/11/2014 42.62 42.77 42.48 42.65 321,452
09/10/2014 42.87 43.16 42.79 42.98 453,224
09/09/2014 43.12 43.14 42.64 42.9 438,209
09/08/2014 43.21 43.4 43 43.19 456,314
09/05/2014 43.04 43.17 42.72 43.17 467,492
09/04/2014 43 43.36 42.84 43.06 532,447
09/03/2014 42.91 43.05 42.67 42.85 512,969
09/02/2014 42.52 43.13 42.47 42.8 970,290
08/29/2014 42.41 42.55 41.96 42.54 621,431
08/28/2014 41.87 42.56 41.744 42.36 566,016
08/27/2014 42.05 42.19 41.72 41.95 364,657
08/26/2014 42.31 42.55 42 42.12 367,668
08/25/2014 42.45 42.5 42.09 42.24 255,430
08/22/2014 42.26 42.47 41.97 42.12 561,692
08/21/2014 42.08 42.3 41.76 42.23 433,887
08/20/2014 41.25 42.13 41.185 42.03 964,433
08/19/2014 41.15 41.41 40.76 41.35 1,290,354
08/18/2014 41.04 41.22 40.9 41 879,792
08/15/2014 40.95 41.04 40.53 40.82 856,346
08/14/2014 40.65 40.78 40.2 40.75 799,320
08/13/2014 40.59 40.65 39.97 40.5 1,035,877
08/12/2014 40.48 40.74 40.29 40.43 507,547
08/11/2014 40.47 40.77 40.45 40.67 602,972
08/08/2014 39.79 40.39 39.428 40.37 656,976
08/07/2014 41 41.37 39.45 39.88 1,178,585
08/06/2014 40.4 40.84 40.28 40.64 645,940
08/05/2014 40.7 40.99 40.42 40.71 538,034
08/04/2014 40.6 40.96 40.44 40.94 456,513
08/01/2014 40.21 40.68 40 40.52 679,786
07/31/2014 40.88 41.125 40.37 40.37 637,047
07/30/2014 41.26 41.41 41.08 41.29 378,255
07/29/2014 41.44 41.95 41.2 41.26 609,654
07/28/2014 41.41 41.61 41.04 41.45 549,880
07/25/2014 41.03 41.485 40.83 41.41 505,102
07/24/2014 41.21 41.39 41.06 41.12 750,150
07/23/2014 41.4 41.44 41.07 41.11 527,411
07/22/2014 40.65 41.07 40.62 40.95 594,761
07/21/2014 40.7 40.95 40.4901 40.63 449,718
07/18/2014 40.45 40.875 40.25 40.83 459,439
07/17/2014 40.82 40.98 40.2 40.25 579,518
07/16/2014 41.33 41.39 40.5 40.83 509,653
07/15/2014 41.18 41.29 40.85 41.2 396,766
07/14/2014 41.16 41.36 41.005 41.16 304,784
07/11/2014 40.78 41 40.58 40.93 264,953
07/10/2014 40.18 40.89 40.15 40.76 428,575
07/09/2014 40.91 41.11 40.73 40.87 395,105
07/08/2014 40.97 41.06 40.67 40.84 562,009
07/07/2014 41.41 41.55 41.09 41.11 367,859
07/03/2014 41.2 41.59 41.02 41.56 283,604
07/02/2014 41.49 41.775 41.04 41.09 494,579
07/01/2014 41.69 42.3 41.67 41.69 889,071
06/30/2014 40.77 41.68 40.34 41.64 954,005
06/27/2014 40.5 40.81 40.29 40.77 427,317
06/26/2014 40.72 40.8 40.44 40.64 368,910
06/25/2014 40.68 41.12 40.63 40.79 612,512
06/24/2014 40.93 41.3 40.61 40.66 445,240
06/23/2014 40.97 41.09 40.65 40.91 421,312
06/20/2014 40.82 41.1 40.81 40.86 745,159
06/19/2014 41.01 41.11 40.71 40.87 357,161
06/18/2014 40.91 41.02 40.66 40.95 393,651
06/17/2014 40.36 41.33 40.36 40.92 499,959
06/16/2014 40.72 40.93 40.44 40.55 278,915
06/13/2014 40.83 41.05 40.63 40.76 253,015
06/12/2014 40.94 40.99 40.6 40.75 278,860
06/11/2014 41.17 41.28 40.89 41.21 328,323
06/10/2014 41.18 41.48 41.15 41.22 603,782
06/09/2014 41.56 41.69 41.14 41.25 823,301
06/06/2014 41.62 41.95 41.41 41.59 880,057
06/05/2014 42.13 42.2 41.45 41.51 761,092
06/04/2014 41.25 42.315 41.25 42.13 891,164
06/03/2014 41.44 41.5699 41.15 41.23 610,733
06/02/2014 41.13 41.69 40.79 41.55 576,629
05/30/2014 41.15 41.32 40.88 41.02 574,046
05/29/2014 41.15 41.43 40.82 41.25 867,526
05/28/2014 40.89 41.21 40.7 40.82 671,111
05/27/2014 40.5 41.15 40.39 40.86 625,196
05/23/2014 39.82 40.56 39.8 40.47 605,157
05/22/2014 39.54 39.99 39.41 39.84 543,074
05/21/2014 39 39.66 38.9 39.54 497,271
05/20/2014 39.51 39.55 38.7198 38.82 402,587
05/19/2014 38.75 39.63 38.66 39.54 515,865
05/16/2014 38.52 38.835 38.24 38.8 482,920
05/15/2014 39.09 39.13 38.09 38.49 615,274
05/14/2014 39.74 39.74 39.15 39.2 617,785
05/13/2014 38.94 39.96 38.84 39.78 1,173,745
05/12/2014 38.7 39.205 38.57 38.94 631,323
05/09/2014 38.33 38.75 38.01 38.5 706,222
05/08/2014 38.53 38.79 38.25 38.31 482,666
05/07/2014 38.6 38.7783 38.13 38.61 614,240
05/06/2014 38.5 38.68 38.31 38.43 218,037
05/05/2014 38.34 38.7 37.9301 38.6 260,066
05/02/2014 38.13 38.72 38.13 38.38 282,384
05/01/2014 38.34 38.5 38.04 38.23 324,198
04/30/2014 37.47 38.34 37.34 38.34 820,106
04/29/2014 37.57 37.78 37.47 37.55 387,336
04/28/2014 37.25 37.73 37.02 37.58 619,676
04/25/2014 37.38 37.5 37.1 37.17 440,965
04/24/2014 37.33 37.61 37.05 37.61 635,253
04/23/2014 37.22 37.42 37.08 37.2 351,925
04/22/2014 36.89 37.33 36.89 37.2 417,445
04/21/2014 36.82 37.01 36.5 36.86 374,682
04/17/2014 36.41 37.1 36.25 36.82 410,961
04/16/2014 36.06 36.53 36.04 36.49 303,555
04/15/2014 35.77 36.16 35.35 35.79 497,081
04/14/2014 35.88 35.915 35.52 35.78 465,754
04/11/2014 36.27 36.55 35.59 35.61 471,716
04/10/2014 37.28 37.5 36.49 36.59 718,012
04/09/2014 36.87 37.3525 36.76 37.32 480,138
04/08/2014 36.31 36.83 36.123 36.74 652,707
04/07/2014 36.4 36.57 35.99 36.25 920,223
04/04/2014 37.51 37.83 36.515 36.56 563,950
04/03/2014 37.92 37.98 37.51 37.66 410,637
04/02/2014 37.9 38.03 37.7 37.97 495,063
04/01/2014 37.29 37.925 37.19 37.9 965,770
03/31/2014 36.52 37.14 36.42 37.14 478,129
03/28/2014 36.45 36.65 36.295 36.32 382,346
03/27/2014 36.49 36.745 36.3 36.32 704,387
*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?