Historical Stock Prices

BRS 
$58
*  
0.02
0.03%
Get BRS Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BRS now
Exchange: NYSE
Industry: Transportation
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 27-FEB-2015 TO 29-MAY-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.
05/29/2015 57.89 58.61 57.66 58 200,640
05/28/2015 58.59 58.794 57.68 57.98 494,893
05/27/2015 58.6 59.45 57.895 58.67 315,844
05/26/2015 59.53 60.64 58.72 58.89 395,440
05/22/2015 60.07 61.15 59.8301 60.47 270,088
05/21/2015 57.47 61.86 57.47 60.71 489,926
05/20/2015 60.04 60.51 58.96 60.02 440,900
05/19/2015 59.75 59.75 58.61 59.49 234,467
05/18/2015 60.88 61.24 59.57 60.08 485,594
05/15/2015 60.25 61.14 59.75 60.87 296,590
05/14/2015 59.92 60.45 59.54 60.42 498,734
05/13/2015 60.43 60.71 59.53 59.69 416,656
05/12/2015 60.08 60.33 59.51 59.97 375,274
05/11/2015 60.56 60.56 59.6 59.92 274,499
05/08/2015 61.21 61.42 59.64 60.75 310,061
05/07/2015 61.59 61.86 59.73 60.52 237,955
05/06/2015 62.37 62.495 61.02 61.88 248,372
05/05/2015 61.44 63.16 61.22 61.39 571,475
05/04/2015 61.29 61.585 60.17 61.05 388,217
05/01/2015 62.15 62.56 60.83 61.01 350,420
04/30/2015 61.24 63.31 60.53 62.13 517,722
04/29/2015 59.77 61.34 59.73 61.01 377,099
04/28/2015 59.15 60.23 58.727 60.07 388,020
04/27/2015 60.06 60.25 58.64 59.04 338,277
04/24/2015 61.73 61.96 59.845 59.92 196,011
04/23/2015 60.36 62.1 59.71 61.81 241,311
04/22/2015 59.96 60.98 59.119 60.14 259,167
04/21/2015 61.69 62.126 59.21 59.93 338,611
04/20/2015 62.06 63.27 61.26 61.37 246,615
04/17/2015 62.5 63.07 61.64 61.99 205,572
04/16/2015 62.75 64.64 62.37 62.9 305,687
04/15/2015 60.96 63.12 60.55 62.9 375,543
04/14/2015 59.51 61.06 59.38 60.45 344,837
04/13/2015 59.77 59.77 58.77 59.39 251,878
04/10/2015 59.48 59.91 59.07 59.63 153,770
04/09/2015 58.24 59.88 58.24 59.47 334,784
04/08/2015 57.77 58.23 56.51 58.13 408,763
04/07/2015 57.16 58.91 57.16 57.68 464,414
04/06/2015 55.53 57.98 55.53 57.31 373,710
04/02/2015 54.41 55.55 54.24 55.13 302,621
04/01/2015 54.48 55.38 54.08 54.35 286,411
03/31/2015 53.75 54.84 53.75 54.45 401,706
03/30/2015 54.2 55.11 53.8501 54.2 278,037
03/27/2015 53.68 54.15 52.54 53.85 341,181
03/26/2015 54.5 55.3 53.28 53.86 308,478
03/25/2015 53.17 54.62 53.17 53.69 448,404
03/24/2015 51.95 53.16 50.8 52.76 653,338
03/23/2015 55.65 56.48 51.295 52.25 1,068,596
03/20/2015 56.96 57.13 56.2855 56.8 711,392
03/19/2015 57.21 57.51 56.17 56.4 247,673
03/18/2015 57.3 58.66 55.75 58.01 489,601
03/17/2015 58.35 59.075 57.36 57.48 443,432
03/16/2015 58.54 59.1 57.72 58.9 275,216
03/13/2015 58.54 58.77 57.41 58.74 365,094
03/12/2015 58.81 59.53 57.92 58.83 369,485
03/11/2015 58.59 59.115 58.15 58.76 264,780
03/10/2015 60 60.41 58.235 58.68 344,362
03/09/2015 59.76 60.49 59.37 60.1 256,513
03/06/2015 60.37 61.19 59.63 59.72 177,057
03/05/2015 60.98 61.3 59.7 61.06 180,841
03/04/2015 61.23 61.628 60.08 61.22 196,787
03/03/2015 62.15 62.4 61.31 61.34 280,115
03/02/2015 61.72 62.29 60.15 62.23 329,442
02/27/2015 61.37 62.55 61.08 61.94 311,070
*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?