Historical Stock Prices

BSAC 
$23.59
*  
0.01
 negative 
0.04%
Get BSAC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 23.51 23.62 23.36 23.59 150,237
04/16/2014 23.42 23.66 23.42 23.6 155,165
04/15/2014 23.6 24.13 23.02 23.42 385,336
04/14/2014 24.09 24.52 24.04 24.52 221,668
04/11/2014 24.1 24.1 23.77 23.91 205,563
04/10/2014 24.06 24.4025 24.06 24.17 224,748
04/09/2014 24.2 24.305 23.73 23.94 441,517
04/08/2014 23.87 24.53 23.75 24.15 337,480
04/07/2014 23.24 23.71 23.14 23.7 238,572
04/04/2014 23.38 23.73 23.2 23.23 313,151
04/03/2014 23.44 23.48 22.66 23.06 415,208
04/02/2014 23.36 23.46 23.3 23.41 351,064
04/01/2014 23.56 23.5601 23.28 23.44 473,907
03/31/2014 23.11 23.6 22.9 23.44 355,465
03/28/2014 23.1 23.4 23.08 23.18 296,835
03/27/2014 22.97 23.23 22.81 23.01 501,827
03/26/2014 23.05 23.14 22.7575 23.01 205,657
03/25/2014 22.53 22.91 22.45 22.91 343,112
03/24/2014 22.22 22.4 22.16 22.33 249,059
03/21/2014 22.28 22.48 22.05 22.06 713,405
03/20/2014 21.39 22.15 21.18 22.15 432,838
03/19/2014 21.5 21.75 21.325 21.49 550,144
03/18/2014 21.18 21.58 20.96 21.58 725,317
03/17/2014 21.13 21.32 21.11 21.3 242,022
03/14/2014 20.98 21.235 20.84 20.96 384,890
03/13/2014 21.23 21.47 20.79 20.93 446,185
03/12/2014 21.14 21.23 21.005 21.22 251,824
03/11/2014 21.78 21.78 21.02 21.22 372,721
03/10/2014 21.71 21.76 21.51 21.59 372,850
03/07/2014 22.28 22.39 21.78 21.88 226,832
03/06/2014 21.83 22.29 21.765 22.15 566,802
03/05/2014 21.46 21.64 21.23 21.64 360,441
03/04/2014 21.7 21.8 21.64 21.68 197,489
03/03/2014 21.36 21.45 21.07 21.38 318,827
02/28/2014 21.55 21.745 21.44 21.58 183,353
02/27/2014 21.35 21.63 21.26 21.56 317,256
02/26/2014 21.35 21.5 21.2445 21.31 540,923
02/25/2014 21.4 21.4 21.25 21.3 251,208
02/24/2014 21.25 21.46 21.17 21.45 415,187
02/21/2014 21.65 21.65 21.25 21.31 396,864
02/20/2014 21.27 21.445 21.11 21.36 404,405
02/19/2014 21.43 21.47 21.13 21.22 276,976
02/18/2014 22.21 22.3 21.5 21.65 584,997
02/14/2014 22.28 22.57 22.09 22.26 605,878
02/13/2014 21.35 22.16 21.31 22.15 376,420
02/12/2014 21.52 21.66 21.39 21.59 615,435
02/11/2014 20.78 21.52 20.68 21.49 989,129
02/10/2014 20.5 20.7 20.45 20.66 327,552
02/07/2014 20.61 20.66 20.48 20.58 268,510
02/06/2014 20.05 20.59 20.05 20.55 470,840
02/05/2014 19.86 20.07 19.54 19.99 357,659
02/04/2014 19.56 19.71 19.37 19.57 272,991
02/03/2014 19.49 19.71 19.21 19.34 400,490
01/31/2014 19.61 20.07 19.13 19.48 562,327
01/30/2014 19.58 19.9582 19.58 19.86 425,175
01/29/2014 19.65 20.42 19.34 19.35 620,421
01/28/2014 20.92 20.95 20.01 20.51 545,309
01/27/2014 21.35 21.35 20.62 20.62 359,429
01/24/2014 21.79 22.07 20.97 21.23 441,676
01/23/2014 22.4 22.4 21.81 21.95 369,165
01/22/2014 21.99 22.53 21.87 22.46 261,462
01/21/2014 22.34 22.57 21.88 21.89 284,805
01/17/2014 22.4 22.415 22.14 22.33 183,732
01/16/2014 22.73 22.75 22.34 22.39 316,139
01/15/2014 22.81 22.92 22.52 22.75 319,510
01/14/2014 22.34 22.81 22.31 22.71 349,083
01/13/2014 22.08 22.35 22.08 22.26 286,079
01/10/2014 22.1 22.31 21.74 22.05 347,635
01/09/2014 22.91 23.21 22.13 22.35 422,451
01/08/2014 23.01 23.05 22.875 22.98 255,184
01/07/2014 23.03 23.09 22.93 23.04 122,922
01/06/2014 23.06 23.22 22.85 22.92 257,205
01/03/2014 23.23 23.33 23.03 23.11 204,790
01/02/2014 23.34 23.34 23.03 23.13 294,178
12/31/2013 23.45 23.57 23.35 23.57 84,676
12/30/2013 23.18 23.4 23.18 23.32 102,167
12/27/2013 22.94 23.22 22.83 23.07 194,892
12/26/2013 22.79 23.17 22.7 22.78 100,679
12/24/2013 22.75 22.95 22.54 22.79 67,053
12/23/2013 22.75 23.04 22.59 22.68 195,225
12/20/2013 22.77 22.9 22.51 22.66 234,194
12/19/2013 22.26 23.03 22.26 22.82 293,240
12/18/2013 22.24 22.77 22.15 22.59 235,957
12/17/2013 21.88 22.45 21.55 22.09 344,161
12/16/2013 21.69 22.06 21.3 21.92 235,647
12/13/2013 21.46 21.677 21.3 21.59 278,572
12/12/2013 21.55 21.55 21.16 21.38 355,667
12/11/2013 21.84 21.94 21.37 21.56 320,211
12/10/2013 21.81 22.12 21.81 21.94 221,800
12/09/2013 22.43 22.48 21.82 22.08 578,833
12/06/2013 22.18 22.18 21.91 22.11 437,306
12/05/2013 21.83 22.11 21.8 21.91 472,614
12/04/2013 21.57 22.01 21.51 21.91 452,057
12/03/2013 21.87 21.94 21.53 21.68 299,059
12/02/2013 22.2 22.49 21.9 21.95 249,134
11/29/2013 22.4 22.56 22.33 22.36 112,887
11/27/2013 22.37 22.44 22.1 22.24 162,913
11/26/2013 22.62 22.745 22.13 22.35 259,709
11/25/2013 22.36 22.7 22.2 22.49 269,441
11/22/2013 22.46 22.72 22.29 22.42 250,478
11/21/2013 22.79 23.09 22.41 22.49 190,181
11/20/2013 23.07 23.46 22.91 22.94 345,140
11/19/2013 23.65 23.65 22.86 23.16 521,469
11/18/2013 23.2 23.54 23.15 23.41 276,945
11/15/2013 22.67 23.05 22.452 22.97 223,014
11/14/2013 22.14 22.64 22.06 22.57 187,466
11/13/2013 22.17 22.45 21.9 22.26 414,755
11/12/2013 22.56 22.93 22.25 22.45 302,030
11/11/2013 22.94 23.15 22.58 22.69 196,141
11/08/2013 23.54 23.54 22.96 23.06 333,090
11/07/2013 23.98 23.98 23.53 23.63 242,013
11/06/2013 23.88 24.37 23.88 24.1 192,851
11/05/2013 23.8 24.2 23.79 23.86 110,909
11/04/2013 24.54 24.54 24.17 24.19 101,047
11/01/2013 24.45 24.653 24.13 24.37 156,734
10/31/2013 25.04 25.09 24.56 24.56 172,226
10/30/2013 24.45 24.88 24.43 24.78 115,463
10/29/2013 24.48 24.62 24.28 24.51 183,830
10/28/2013 24.68 24.98 24.15 24.45 219,654
10/25/2013 23.88 25.68 23.88 24.7 359,440
10/24/2013 25.8 26.43 25.55 25.59 244,015
10/23/2013 25.83 26.08 25.53 25.78 772,681
10/22/2013 25.96 26.22 25.96 26.17 392,725
10/21/2013 25.67 25.99 25.331 25.95 314,332
10/18/2013 25.61 25.875 24.74 25.68 272,099
10/17/2013 25.73 26.13 25.31 25.61 489,861
10/16/2013 26.1 27.09 25.545 25.78 508,255
10/15/2013 26.05 26.08 25.75 25.83 324,363
10/14/2013 25.8 26.11 25.41 26.09 149,149
10/11/2013 25.88 26.09 25.65 26 130,140
10/10/2013 25.56 25.96 25.35 25.89 374,564
10/09/2013 25.6 25.79 25.19 25.21 283,944
10/08/2013 25.84 26.05 25.59 25.61 265,198
10/07/2013 25.81 26.17 25.79 25.88 284,080
10/04/2013 26.01 26.27 25.88 25.94 426,153
10/03/2013 26.05 26.45 25.5303 25.91 466,015
10/02/2013 26.1 26.28 25.78 25.98 282,422
10/01/2013 26.29 26.52 26.11 26.2 691,427
09/30/2013 26.04 26.32 26.03 26.29 504,239
09/27/2013 26.53 26.69 26.25 26.33 849,299
09/26/2013 26.71 27.04 26.51 26.79 361,521
09/25/2013 26.26 26.38 26.17 26.25 738,195
09/24/2013 26.4 26.59 26.3 26.4 845,669
09/23/2013 25.72 26.7325 25.69 26.48 630,514
09/20/2013 26.29 26.29 25.7 25.74 131,040
09/19/2013 26.24 26.71 26.19 26.36 438,354
09/18/2013 25.24 26.54 25.005 26.24 956,393
09/17/2013 25.49 25.63 24.93 25.18 288,841
09/16/2013 25.28 25.39 25.04 25.19 185,156
09/13/2013 25.17 25.25 24.77 24.83 336,449
09/12/2013 25.78 25.83 25.27 25.27 208,788
09/11/2013 25.87 25.88 25.6 25.81 202,467
09/10/2013 25.39 25.88 25.21 25.8 345,049
09/09/2013 24.88 25.46 24.74 25.25 307,006
09/06/2013 23.93 24.94 23.93 24.77 607,971
09/05/2013 22.82 23.49 22.61 23.46 308,336
09/04/2013 22.3 22.87 22.3 22.7 260,243
09/03/2013 22.51 22.7 21.99 22.34 462,646
08/30/2013 21.58 22.41 21.46 22.26 573,556
08/29/2013 21.59 21.97 21.43 21.56 184,996
08/28/2013 21.71 21.72 21.43 21.62 189,518
08/27/2013 22.17 22.17 21.7 21.76 165,268
08/26/2013 22.68 22.71 22.23 22.31 87,697
08/23/2013 22.21 22.77 22.21 22.71 127,750
08/22/2013 22.03 22.32 21.92 22.14 207,441
08/21/2013 22.54 22.54 21.91 21.94 197,780
08/20/2013 22.65 22.95 22.55 22.66 77,852
08/19/2013 23 23 22.6 22.65 118,772
08/16/2013 23.52 23.56 23.06 23.12 98,322
08/15/2013 23.76 23.78 23.44 23.62 118,544
08/14/2013 24.22 24.39 23.93 24.01 185,937
08/13/2013 24.32 24.39 24.12 24.22 139,308
08/12/2013 24.05 24.37 24.05 24.35 202,258
08/09/2013 23.37 24.22 23.37 24.15 225,678
08/08/2013 22.69 23.37 22.58 23.37 287,989
08/07/2013 22.87 23.06 22.4 22.57 192,607
08/06/2013 23.42 23.42 22.83 22.96 269,146
08/05/2013 24.39 24.39 23.44 23.51 319,660
08/02/2013 23.41 24.57 23.41 24.43 457,029
08/01/2013 22.56 23.44 22.56 23.41 760,898
07/31/2013 22.54 22.67 22.14 22.56 501,923
07/30/2013 23.35 23.37 22.58 22.64 259,444
07/29/2013 23.05 23.34 22.83 23.3 312,403
07/26/2013 23.53 23.53 23.03 23.04 273,343
07/25/2013 23.68 23.91 23.51 23.61 101,525
07/24/2013 24.11 24.17 23.66 23.75 395,578
07/23/2013 23.73 23.89 23.45 23.86 303,162
07/22/2013 23.89 24.05 23.65 23.71 159,539
07/19/2013 24.04 24.17 23.91 24 191,412
07/18/2013 23.82 24.2299 23.77 24.1 447,295
07/17/2013 23.29 23.82 23.238 23.75 355,309
07/16/2013 23.05 23.22 22.69 23.17 159,931
07/15/2013 22.94 23.04 22.84 23 262,637
07/12/2013 23.06 23.1999 22.87 22.96 220,575
07/11/2013 22.94 23.18 22.92 23.12 149,926
07/10/2013 22.83 22.9 22.54 22.67 211,282
07/09/2013 23.14 23.18 22.66 22.79 372,340
07/08/2013 22.88 23.21 22.88 22.98 170,758
07/05/2013 23.69 23.69 22.6 22.92 287,293
07/03/2013 23.49 23.85 23.34 23.56 164,567
07/02/2013 24.28 24.4 23.66 23.73 113,426
07/01/2013 24.59 24.72 24.3 24.33 345,382
06/28/2013 23.83 24.54 23.83 24.45 475,177
06/27/2013 23.48 24.18 23.47 23.95 357,526
06/26/2013 22.84 23.44 22.82 23.29 723,257
06/25/2013 22.17 22.47 22.1 22.45 345,272
06/24/2013 22.15 22.15 21.73 21.93 399,001
06/21/2013 22.41 22.6 22.03 22.51 530,627
06/20/2013 23 23 22.34 22.34 377,070
06/19/2013 23.61 23.87 23.3 23.32 191,115
06/18/2013 23.94 23.96 23.54 23.54 233,910
06/17/2013 24.18 24.325 23.88 24.06 423,078
06/14/2013 24.11 24.29 23.96 24 586,142
06/13/2013 23.3 24.27 23.27 24.16 360,443
06/12/2013 23.47 23.62 23.19 23.29 307,347
06/11/2013 23.38 23.59 23.24 23.41 413,537
06/10/2013 24.02 24.31 23.61 23.62 313,926
06/07/2013 24.1 24.3499 23.83 23.84 218,289
06/06/2013 23.93 24.1 23.81 24.1 284,985
06/05/2013 24.39 24.39 23.95 24.01 220,976
06/04/2013 24 24.51 23.8 24.38 610,190
06/03/2013 24.33 24.54 23.69 23.99 659,577
05/31/2013 24.57 24.6 24.2801 24.35 372,019
05/30/2013 24.87 25.17 24.605 24.63 448,060
05/29/2013 25.1 25.1 24.79 24.82 489,506
05/28/2013 25.82 26.09 25.06 25.12 499,758
05/24/2013 25.32 25.72 25 25.61 431,015
05/23/2013 25.52 25.62 25.26 25.42 417,350
05/22/2013 25.95 26.41 25.69 25.79 297,251
05/21/2013 26.43 26.655 25.93 26.05 191,312
05/20/2013 26.24 26.57 26.22 26.46 267,792
05/17/2013 26.14 26.37 26.03 26.25 352,555
05/16/2013 26.33 26.33 26 26.04 266,049
05/15/2013 26.22 26.67 25.99 26.32 237,716
05/14/2013 26.47 26.6 26.16 26.36 364,820
05/13/2013 26.54 26.7 26.17 26.46 340,336
05/10/2013 26.91 26.92 26.64 26.68 170,773
05/09/2013 26.89 27.07 26.8 26.93 230,047
05/08/2013 27.06 27.13 26.77 26.96 323,509
05/07/2013 27.19 27.43 27.04 27.15 299,495
05/06/2013 27.29 27.41 27.05 27.19 141,270
05/03/2013 27.08 27.52 26.69 27.2 309,008
05/02/2013 26.46 26.99 26.36 26.91 407,825
05/01/2013 26.54 26.79 26.26 26.48 173,247
04/30/2013 26.26 26.64 25.97 26.64 385,790
04/29/2013 26.59 26.72 26.21 26.26 263,814
04/26/2013 26.54 26.87 26.3 26.47 277,184
04/25/2013 26.63 26.82 26.49 26.74 1,169,153
04/24/2013 26.47 26.67 26.385 26.51 362,053
04/23/2013 26.49 26.79 26.24 26.48 352,551
04/22/2013 26.09 26.57 26.02 26.31 427,115
04/19/2013 27.05 27.21 26.76 26.97 480,025
04/18/2013 26.76 27.02 26.53 26.89 320,385
04/17/2013 26.95 26.95 26.58 26.81 788,293
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 your brokers before you trade


Want to trade FX?