Historical Stock Prices

BR 
$53.53
*  
0.19
0.36%
Get BR Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 53.12 53.58 52.86 53.53 694,748
08/27/2015 52.89 53.56 52.37 53.34 798,463
08/26/2015 51.86 52.54 50.55 52.39 969,969
08/25/2015 52.51 52.59 50.56 50.61 1,060,968
08/24/2015 50.11 52.46 49.82 51 1,144,909
08/21/2015 53.9 54.315 52.88 52.88 717,993
08/20/2015 55.21 55.43 54.33 54.34 557,269
08/19/2015 56.07 56.3099 55.475 55.76 343,520
08/18/2015 56.7 56.73 56.28 56.31 390,125
08/17/2015 56.14 56.93 55.75 56.73 408,366
08/14/2015 56.21 56.45 55.9 56.3 411,339
08/13/2015 59.51 59.51 55.03 56.18 331,618
08/12/2015 55.71 56.05 54.96 55.82 602,299
08/11/2015 56.63 56.99 56.06 56.25 458,890
08/10/2015 56.38 57.315 56.27 57.13 945,621
08/07/2015 49.01 56.07 49.01 56.05 1,281,611
08/06/2015 54.54 54.7 53.81 54.1 951,677
08/05/2015 54.58 54.81 54.1 54.36 675,225
08/04/2015 54.25 54.74 53.43 54.34 363,460
08/03/2015 54.36 54.468 53.83 54.3 328,236
07/31/2015 54.54 54.68 54.23 54.27 432,506
07/30/2015 54.23 54.67 53.81 54.31 521,594
07/29/2015 53.13 54.34 53.0101 54.31 406,885
07/28/2015 52.53 53.21 52.3 53.2 441,620
07/27/2015 52.7 52.94 52.33 52.46 385,301
07/24/2015 53.77 53.77 52.86 53.11 743,216
07/23/2015 53.12 53.89 53.08 53.61 743,139
07/22/2015 52.92 53.16 52.88 53.06 689,847
07/21/2015 53.38 53.45 53 53.13 404,733
07/20/2015 53.4 53.48 53.17 53.33 598,862
07/17/2015 53.71 53.77 53.22 53.24 335,450
07/16/2015 53.81 53.96 53.68 53.77 431,847
07/15/2015 53.68 53.78 53.44 53.59 312,696
07/14/2015 53.82 54.03 53.55 53.7 375,412
07/13/2015 54.06 54.31 53.67 53.69 728,549
07/10/2015 53.49 53.84 53.35 53.57 734,488
07/09/2015 52.69 53.03 52.57 52.94 970,671
07/08/2015 52.14 52.2899 51.88 52.1 847,491
07/07/2015 52.11 52.61 51.79 52.43 688,547
07/06/2015 51.67 52.11 51.43 52.05 822,688
07/02/2015 51.8 51.89 51.25 51.8 801,491
07/01/2015 50.31 51.72 50.31 51.65 1,099,326
06/30/2015 50.48 50.52 49.67 50.01 745,303
06/29/2015 49.95 50.72 49.9 50.04 807,148
06/26/2015 51.8 51.99 50.53 50.68 1,362,083
06/25/2015 51.73 51.79 51.47 51.56 289,417
06/24/2015 52.3 52.35 51.59 51.62 406,085
06/23/2015 52.86 52.92 52.23 52.31 554,688
06/22/2015 52.52 52.73 52.33 52.65 387,049
06/19/2015 52.39 52.45 52 52.15 573,188
06/18/2015 51.91 52.38 51.69 52.31 504,017
06/17/2015 52.13 52.16 51.7 51.77 373,086
06/16/2015 51.53 52 51.4 51.91 419,770
06/15/2015 51.47 52.09 51.17 51.62 504,271
06/12/2015 52.7 52.76 52.14 52.15 697,276
06/11/2015 52.89 53.09 52.15 52.97 551,557
06/10/2015 52.75 53.16 52.49 52.8 504,428
06/09/2015 52.75 52.75 52.15 52.58 413,958
06/08/2015 53.31 53.555 52.81 52.81 340,700
06/05/2015 53.62 53.7 53.13 53.55 480,653
06/04/2015 54.14 54.41 53.55 53.61 360,609
06/03/2015 54.05 54.64 53.655 54.23 613,398
06/02/2015 54.04 54.16 53.55 53.81 816,387
06/01/2015 54.32 54.73 53.71 54.28 815,112
05/29/2015 54.5 54.66 54.09 54.18 793,270
05/28/2015 54.57 54.82 54.35 54.57 598,449
05/27/2015 53.99 54.93 53.78 54.72 768,216
05/26/2015 53.75 53.91 53.36 53.86 902,659
05/22/2015 53.94 54.26 53.83 54.08 485,925
05/21/2015 54.49 54.74 54.09 54.17 598,184
05/20/2015 54.25 54.68 54.04 54.54 700,324
05/19/2015 53.88 54.25 53.7 54.17 703,187
05/18/2015 52.64 53.914 52.59 53.78 744,331
05/15/2015 51.8 52.78 51.8 52.75 794,883
05/14/2015 51.75 51.92 51.46 51.71 869,259
05/13/2015 51.58 51.88 51.3 51.53 666,504
05/12/2015 51.09 51.7 50.68 51.43 670,512
05/11/2015 50.98 51.845 50.81 51.23 1,682,408
05/08/2015 53.5 53.79 50.55 51.03 2,021,713
05/07/2015 53.65 54.38 53.4801 54.1 477,658
05/06/2015 54.05 54.32 53.53 53.78 488,372
05/05/2015 54.14 54.38 53.64 53.83 321,695
05/04/2015 54.34 54.69 54.25 54.29 388,306
05/01/2015 54.16 54.62 54.06 54.34 589,134
04/30/2015 54.15 54.56 53.73 53.92 609,838
04/29/2015 54.08 54.7 54.02 54.39 553,831
04/28/2015 53.66 54.39 53.52 54.2 725,535
04/27/2015 54.57 54.59 53.71 53.77 422,612
04/24/2015 54.32 54.75 54.11 54.58 471,439
04/23/2015 53.34 54.02 53.34 53.87 435,213
04/22/2015 53.74 53.74 53.3501 53.55 280,128
04/21/2015 53.48 53.79 53.18 53.59 394,352
04/20/2015 52.91 53.31 52.735 53.15 430,172
04/17/2015 53.43 53.43 52.4 52.59 529,785
04/16/2015 53.74 53.86 53.52 53.78 331,756
04/15/2015 54.19 54.59 53.87 53.89 425,124
04/14/2015 53.9 54.16 53.735 53.92 445,028
04/13/2015 54.06 54.42 54 54.01 297,192
04/10/2015 54.27 54.5 53.97 54.15 398,880
04/09/2015 54.31 54.73 53.95 54.25 498,150
04/08/2015 54.3 54.87 54.3 54.57 553,618
04/07/2015 55.25 55.46 54.45 54.47 663,052
04/06/2015 54.87 55.59 54.82 55.53 871,692
04/02/2015 54.7 55.78 54.7 55.43 708,229
04/01/2015 54.83 55 54.04 54.9 462,953
03/31/2015 54.49 55.12 54.42 55.01 923,718
03/30/2015 53.81 54.55 53.76 54.52 504,405
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
*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?