Historical Stock Prices

BSAC 
$19.4
*  
0.06
0.31%
Get BSAC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BSAC now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 19.47 19.62 19.28 19.4 326,213
04/28/2016 19.33 19.61 19.11 19.34 604,265
04/27/2016 19.22 19.66 19.22 19.37 498,558
04/26/2016 19.23 19.35 19.14 19.28 264,977
04/25/2016 19.11 19.195 18.95 19.14 298,173
04/22/2016 19.15 19.29 19.01 19.14 385,409
04/21/2016 19.58 19.58 19.22 19.27 618,463
04/20/2016 19.6 19.71 19.4397 19.54 468,464
04/19/2016 19.46 19.91 19.39 19.63 968,171
04/18/2016 20.12 20.26 20.02 20.19 357,567
04/15/2016 19.95 20.24 19.44 20.24 429,500
04/14/2016 20.01 20.09 19.84 19.96 401,022
04/13/2016 20.07 20.1711 19.96 20.1 503,182
04/12/2016 19.72 19.98 19.67 19.95 348,990
04/11/2016 19.58 19.76 19.28 19.66 339,133
04/08/2016 19.29 19.47 19.18 19.44 474,466
04/07/2016 19.14 19.2 18.93 19.11 455,721
04/06/2016 19.22 19.3211 19.06 19.32 961,817
04/05/2016 19.26 19.36 19.12 19.19 388,923
04/04/2016 19.62 19.72 19.37 19.44 288,285
04/01/2016 19.13 19.68 18.97 19.66 424,361
03/31/2016 19.41 19.64 19.31 19.35 326,826
03/30/2016 19.42 19.5611 19.41 19.46 344,669
03/29/2016 18.94 19.44 18.88 19.28 561,343
03/28/2016 18.92 19.08 18.75 19.04 233,707
03/24/2016 18.88 18.92 18.67 18.84 575,021
03/23/2016 19.53 19.53 19 19.04 425,137
03/22/2016 19.46 19.68 19.41 19.63 285,324
03/21/2016 19.72 19.74 19.26 19.59 327,356
03/18/2016 19.5 19.8 19.41 19.74 411,919
03/17/2016 18.96 19.49 18.92 19.43 314,014
03/16/2016 18.47 18.88 18.47 18.83 175,244
03/15/2016 18.56 18.72 18.5089 18.58 156,909
03/14/2016 18.69 18.84 18.63 18.75 147,719
03/11/2016 18.74 18.86 18.59 18.85 187,551
03/10/2016 18.66 18.745 18.39 18.53 279,928
03/09/2016 18.43 18.69 18.09 18.56 169,831
03/08/2016 18.47 18.55 18.19 18.41 185,036
03/07/2016 18.35 18.65 18.23 18.62 259,628
03/04/2016 18.6 18.63 18.41 18.49 339,276
03/03/2016 18.3 18.61 18.15 18.61 189,746
03/02/2016 17.78 18.37 17.78 18.24 324,835
03/01/2016 17.34 17.83 17.32 17.78 285,574
02/29/2016 17.39 17.39 17.17 17.19 282,025
02/26/2016 17.31 17.45 17.22 17.25 288,353
02/25/2016 17.17 17.27 16.98 17.11 991,694
02/24/2016 17.1 17.225 16.83 17.1 650,958
02/23/2016 17.59 17.59 17.17 17.31 267,672
02/22/2016 17.73 17.84 17.66 17.7 295,313
02/19/2016 17.58 17.58 17.34 17.48 281,076
02/18/2016 17.79 17.85 17.53 17.69 389,129
02/17/2016 17.31 17.79 17.3 17.78 310,492
02/16/2016 17.41 17.42 17.13 17.21 308,141
02/12/2016 16.71 17.19 16.5 17.19 221,070
02/11/2016 16.49 16.75 16.43 16.47 377,861
02/10/2016 16.77 16.95 16.64 16.78 384,377
02/09/2016 16.71 16.76 16.45 16.64 472,702
02/08/2016 16.88 16.99 16.68 16.91 302,511
02/05/2016 17.02 17.17 16.89 17.07 295,638
02/04/2016 16.91 17.25 16.8789 17.06 530,250
02/03/2016 16.71 16.82 16.33 16.77 384,594
02/02/2016 17.07 17.095 16.485 16.56 934,179
02/01/2016 17.19 17.44 17.07 17.4 642,600
01/29/2016 17 17.33 16.98 17.29 545,422
01/28/2016 16.77 16.98 16.68 16.89 534,934
01/27/2016 16.71 16.9 16.5 16.58 605,397
01/26/2016 16.6 16.78 16.53 16.76 336,148
01/25/2016 16.82 16.87 16.5 16.54 202,273
01/22/2016 16.82 17.08 16.77 17 303,310
01/21/2016 16.17 16.57 15.93 16.49 536,965
01/20/2016 15.77 16.29 15.69 16.11 550,379
01/19/2016 16.11 16.18 15.95 16.09 914,258
01/15/2016 16.21 16.32 15.945 15.98 458,864
01/14/2016 16.8 17.09 16.47 16.82 674,142
01/13/2016 16.91 16.93 16.59 16.73 420,805
01/12/2016 16.87 16.98 16.55 16.78 269,414
01/11/2016 16.89 16.9 16.6 16.72 282,123
01/08/2016 17.19 17.19 16.73 16.74 334,087
01/07/2016 17.07 17.25 16.91 17.03 354,152
01/06/2016 17.34 17.59 17.27 17.37 223,073
01/05/2016 17.4 17.64 17.39 17.62 691,266
01/04/2016 17.25 17.705 17.25 17.34 273,697
12/31/2015 17.64 17.77 17.485 17.64 147,002
12/30/2015 18.12 18.15 17.72 17.74 148,784
12/29/2015 18.19 18.35 18.1 18.17 194,638
12/28/2015 18.2 18.21 17.94 18.03 197,944
12/24/2015 18.13 18.31 18.13 18.24 78,170
12/23/2015 17.92 18.2 17.91 18.18 238,507
12/22/2015 17.43 17.86 17.33 17.76 290,256
12/21/2015 17.62 17.64 17.33 17.38 321,000
12/18/2015 17.74 17.95 17.46 17.47 587,273
12/17/2015 17.99 18.04 17.685 17.81 319,622
12/16/2015 17.7 18.07 17.52 17.97 455,272
12/15/2015 17.63 17.8 17.55 17.55 387,319
12/14/2015 17.56 17.705 17.19 17.43 271,052
12/11/2015 17.81 17.82 17.54 17.57 1,048,020
12/10/2015 17.84 18.07 17.66 17.91 449,259
12/09/2015 17.61 17.95 17.56 17.85 860,767
12/08/2015 17.84 17.84 17.4 17.47 490,528
12/07/2015 18.5 18.69 17.96 18.02 484,937
12/04/2015 18.49 18.67 18.35 18.59 578,540
12/03/2015 18.6 18.79 18.4 18.49 512,368
12/02/2015 18.44 18.74 18.16 18.52 704,861
12/01/2015 18.08 18.5 18.0003 18.5 934,172
11/30/2015 18.01 18.15 17.78 18.08 1,328,719
11/27/2015 18.43 18.51 18 18.06 376,700
11/25/2015 18.36 18.46 18.28 18.43 661,275
11/24/2015 18.49 18.67 18.4 18.47 660,223
11/23/2015 18.42 18.58 18.42 18.5 287,096
11/20/2015 18.68 18.69 18.3 18.51 220,574
11/19/2015 18.49 18.67 18.46 18.56 362,488
11/18/2015 18 18.515 17.64 18.5 544,490
11/17/2015 18.07 18.275 17.82 17.89 354,845
11/16/2015 17.95 18.08 17.77 17.96 186,709
11/13/2015 17.96 18.06 17.76 17.98 433,657
11/12/2015 18.24 18.3692 17.93 17.96 295,645
11/11/2015 18.54 18.6 18.36 18.43 116,141
11/10/2015 18.36 18.6 18.215 18.46 185,730
11/09/2015 18.59 18.78 18.34 18.46 181,509
11/06/2015 18.59 18.85 18.52 18.68 150,808
11/05/2015 18.85 18.95 18.7 18.75 168,968
11/04/2015 19.18 19.37 18.815 18.88 349,995
11/03/2015 19.1 19.4 18.965 19.27 266,496
11/02/2015 19.02 19.22 18.83 19.15 203,867
10/30/2015 19.25 19.45 18.88 18.99 330,382
10/29/2015 19.33 19.46 19.2 19.25 185,943
10/28/2015 19.32 19.63 19.16 19.48 168,968
10/27/2015 19.42 19.42 19.19 19.31 265,902
10/26/2015 19.73 19.8 19.51 19.54 298,043
10/23/2015 19.85 19.93 19.69 19.77 203,885
10/22/2015 19.23 19.76 19.125 19.71 214,929
10/21/2015 19.17 19.18 19.02 19.03 265,130
10/20/2015 19.21 19.34 19.06 19.18 323,591
10/19/2015 19.36 19.38 19.095 19.23 165,686
10/16/2015 19.54 19.6 19.32 19.53 317,623
10/15/2015 19.49 19.62 19.11 19.51 263,726
10/14/2015 19.64 19.81 19.4 19.42 356,662
10/13/2015 19.86 19.87 19.57 19.66 317,473
10/12/2015 19.98 20.12 19.8 20.06 99,396
10/09/2015 20.33 20.37 19.9 20.01 276,557
10/08/2015 19.96 20.23 19.7 20.23 428,841
10/07/2015 19.74 20.29 19.63 20.07 706,229
10/06/2015 19.25 19.79 19.17 19.66 512,090
10/05/2015 18.84 19.27 18.69 19.24 525,240
10/02/2015 17.84 18.66 17.64 18.66 344,743
10/01/2015 18.28 18.415 17.94 18.11 292,157
09/30/2015 18.24 18.31 18.07 18.22 638,511
09/29/2015 17.88 18.09 17.77 18.01 323,212
09/28/2015 18.28 18.28 17.815 17.88 358,392
09/25/2015 18.56 18.56 18.3 18.36 187,342
09/24/2015 17.94 18.4 17.71 18.38 260,351
09/23/2015 18.43 18.61 18.1111 18.15 230,742
09/22/2015 18.57 18.62 18.33 18.52 207,796
09/21/2015 18.93 19.13 18.83 18.94 398,074
09/18/2015 19.06 19.09 18.74 18.78 192,486
09/17/2015 19.61 19.67 19.21 19.33 410,276
09/16/2015 19.27 19.6 19.19 19.59 263,802
09/15/2015 19.06 19.22 18.99 19.15 192,138
09/14/2015 18.9 19.02 18.69 19.01 168,393
09/11/2015 18.9 18.97 18.83 18.91 131,461
09/10/2015 18.54 19 18.39 18.96 267,371
09/09/2015 19 19.06 18.6 18.64 521,135
09/08/2015 18.91 19.06 18.77 18.79 425,605
09/04/2015 18.57 18.75 18.34 18.44 800,161
09/03/2015 19.06 19.1 18.59 18.81 552,460
09/02/2015 18.95 19.015 18.75 19 478,967
09/01/2015 18.78 18.95 18.63 18.71 447,797
08/31/2015 19.06 19.47 18.74 19.23 548,538
08/28/2015 19.42 19.46 19.02 19.27 274,303
08/27/2015 18.84 19.47 18.8 19.47 339,881
08/26/2015 18.44 18.57 18.12 18.56 244,111
08/25/2015 18.4 18.74 17.97 18.03 531,073
08/24/2015 17.48 18.61 17.48 18.07 539,153
08/21/2015 19.09 19.19 18.79 18.81 580,705
08/20/2015 19.2 19.335 19.13 19.23 360,937
08/19/2015 19.52 19.52 19.15 19.24 400,902
08/18/2015 19.35 19.79 19.18 19.5 278,946
08/17/2015 19.7 19.7 19.36 19.47 363,151
08/14/2015 19.73 19.8 19.61 19.75 237,773
08/13/2015 20 20 19.72 19.77 406,938
08/12/2015 20.1 20.1 19.81 20.02 508,245
08/11/2015 20.31 20.31 20.07 20.16 464,975
08/10/2015 20.14 20.69 20.08 20.63 1,067,253
08/07/2015 20.29 20.33 19.92 20.14 394,081
08/06/2015 19.94 20.38 19.85 20.37 462,221
08/05/2015 19.94 20.07 19.84 20.01 565,757
08/04/2015 20 20.19 19.69 19.94 419,357
08/03/2015 20.09 20.11 19.74 20 432,579
07/31/2015 20.07 20.31 20.07 20.19 466,124
07/30/2015 20.26 20.3 20.02 20.16 381,027
07/29/2015 20.23 20.5 20.22 20.33 395,429
07/28/2015 20.05 20.28 20.01 20.15 657,688
07/27/2015 20.1 20.17 19.83 19.88 847,030
07/24/2015 20.37 20.37 19.87 20.18 587,202
07/23/2015 20.68 20.845 20.14 20.42 453,295
07/22/2015 20.67 20.87 20.5 20.76 703,703
07/21/2015 20.74 20.79 20.62 20.75 343,918
07/20/2015 20.66 20.83 20.545 20.83 435,315
07/17/2015 20.83 20.83 20.58 20.69 151,677
07/16/2015 21.11 21.17 20.82 20.88 345,236
07/15/2015 21.06 21.06 20.78 20.88 404,804
07/14/2015 20.74 21.0699 20.635 21.04 215,440
07/13/2015 20.67 20.82 20.5 20.78 406,086
07/10/2015 20.22 20.64 20.07 20.48 893,260
07/09/2015 20.09 20.16 19.88 20.04 390,222
07/08/2015 19.48 19.91 19.43 19.85 543,993
07/07/2015 19.64 19.71 19.17 19.69 297,615
07/06/2015 19.75 19.83 19.45 19.78 290,785
07/02/2015 20.02 20.23 19.88 20.04 174,976
07/01/2015 20.39 20.42 19.91 20.03 350,967
06/30/2015 20.13 20.37 19.83 20.25 556,770
06/29/2015 20 20.07 19.8 20.02 278,467
06/26/2015 20.19 20.4 20.12 20.27 291,951
06/25/2015 20.38 20.42 20.03 20.22 309,495
06/24/2015 20.58 20.58 20.27 20.33 220,918
06/23/2015 20.39 20.76 20.25 20.59 492,366
06/22/2015 20.54 20.7 20.32 20.33 377,399
06/19/2015 20.51 20.51 20.25 20.27 327,924
06/18/2015 20.3 20.72 20.26 20.59 369,798
06/17/2015 20.5 20.5 20.09 20.25 353,846
06/16/2015 20.18 20.53 20.03 20.52 348,772
06/15/2015 20.6 20.77 20.05 20.1 345,679
06/12/2015 20.77 20.87 20.64 20.69 205,241
06/11/2015 20.57 20.91 20.57 20.88 288,596
06/10/2015 20.54 20.91 20.51 20.58 228,318
06/09/2015 20.49 20.65 20.36 20.41 165,829
06/08/2015 20.44 20.58 20.37 20.47 152,979
06/05/2015 20.58 20.6 20.36 20.4 299,974
06/04/2015 20.73 20.94 20.59 20.73 329,163
06/03/2015 21.22 21.27 20.8 20.84 267,126
06/02/2015 20.91 21.3 20.77 21.24 361,567
06/01/2015 21.48 21.48 20.88 20.96 197,421
05/29/2015 21.65 21.65 21.21 21.37 353,571
05/28/2015 21.2 21.67 20.97 21.65 595,154
05/27/2015 21.18 21.31 20.84 21.3 344,485
05/26/2015 21.97 21.97 21.17 21.2 306,935
05/22/2015 22.18 22.18 21.9336 22.03 365,863
05/21/2015 22.05 22.32 22.01 22.15 233,855
05/20/2015 21.88 22.15 21.7864 22.05 214,616
05/19/2015 22.1 22.1 21.76 21.93 246,877
05/18/2015 22.56 22.56 21.98 22.1 285,547
05/15/2015 22.11 22.5 21.9501 22.46 212,924
05/14/2015 22.4 22.45 22.15 22.19 253,406
05/13/2015 22.25 22.42 22.05 22.22 303,915
05/12/2015 21.78 22.2 21.68 22.14 622,961
05/11/2015 21.87 22.1 21.68 21.93 342,352
05/08/2015 21.73 21.91 21.68 21.91 227,158
05/07/2015 21.44 21.64 21.2 21.55 273,204
05/06/2015 21.59 21.665 21.45 21.5 291,575
05/05/2015 21.18 21.71 21.14 21.48 523,002
05/04/2015 21.59 21.59 21.15 21.26 535,130
05/01/2015 21.94 22.02 21.6 21.84 123,910
04/30/2015 21.63 21.87 21.165 21.81 539,262
04/29/2015 22.04 22.04 21.69 21.79 311,401
*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?