Historical Stock Prices

BSAC 
$22.03
*  
0.12
0.54%
Get BSAC Alerts
*Delayed - data as of May 22, 2015  -  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 22-MAY-2014 TO 22-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.
05/22/2015 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
04/28/2015 21.84 22.18 21.76 22.11 506,542
04/27/2015 21.78 21.89 21.65 21.8 200,216
04/24/2015 21.1 21.71 21.1 21.66 263,105
04/23/2015 21.22 21.43 20.66 21.35 396,059
04/22/2015 21.22 21.4 21.05 21.22 211,114
04/21/2015 21.7 21.75 21.07 21.24 560,194
04/20/2015 22.19 22.3 21.97 21.99 471,313
04/17/2015 22.28 22.33 22.025 22.14 636,820
04/16/2015 22.19 22.54 22.05 22.49 444,084
04/15/2015 22.22 22.25 21.915 22.17 395,373
04/14/2015 22.1 22.19 21.94 22.08 317,510
04/13/2015 22.23 22.26 21.99 22.1 417,875
04/10/2015 21.89 22.27 21.8 22.2 387,304
04/09/2015 21.91 22.01 21.77 21.96 305,974
04/08/2015 22.34 22.34 21.89 21.93 560,426
04/07/2015 22.06 22.32 22.06 22.23 642,133
04/06/2015 22.03 22.41 22.01 22.09 731,516
04/02/2015 22.66 22.94 21.89 21.94 928,476
04/01/2015 21.87 22.62 21.72 22.61 899,863
03/31/2015 21.46 21.765 21.36 21.68 405,693
03/30/2015 21.44 21.69 21.39 21.59 349,369
03/27/2015 21.32 21.41 21.118 21.24 391,840
03/26/2015 21.71 21.71 21.25 21.36 443,991
03/25/2015 21.01 21.72 21.01 21.71 684,446
03/24/2015 21.01 21.17 20.95 20.99 323,831
03/23/2015 21.41 21.57 21.01 21.03 688,189
03/20/2015 20.94 21.37 20.9 21.37 510,042
03/19/2015 21.13 21.13 20.58 20.75 521,520
03/18/2015 20.52 21.3 20.325 21.3 672,529
03/17/2015 20.2 20.53 20.15 20.52 299,324
03/16/2015 20.03 20.32 19.97 20.31 326,337
03/13/2015 20.57 20.57 19.91 19.97 428,252
03/12/2015 20.89 21.01 20.6 20.64 379,903
03/11/2015 20.24 20.71 20.07 20.62 1,237,952
03/10/2015 20.54 20.81 20.025 20.12 1,396,380
03/09/2015 20.96 21.055 20.82 21.02 1,025,574
03/06/2015 20.98 21.26 20.81 20.97 1,095,463
03/05/2015 20.66 21.07 20.59 20.97 378,480
03/04/2015 20.32 20.78 20.32 20.75 644,071
03/03/2015 20.25 20.68 19.8115 20.59 346,099
03/02/2015 20.99 21.11 20.405 20.47 356,903
02/27/2015 20.87 21.16 20.32 21 535,828
02/26/2015 20.64 20.97 20.41 20.8 367,476
02/25/2015 20.48 20.8 20.46 20.79 411,057
02/24/2015 20.32 20.555 20.2 20.52 372,519
02/23/2015 20.05 20.42 19.93 20.35 455,659
02/20/2015 19.99 20.29 19.92 20.25 268,991
02/19/2015 19.88 20.105 19.79 20.05 179,137
02/18/2015 20.23 20.23 19.95 20.1 174,058
02/17/2015 19.95 20.23 19.9 20.2 401,802
02/13/2015 20.01 20.28 19.98 20.16 757,455
02/12/2015 19.72 20.13 19.59 20 671,994
02/11/2015 19.69 19.73 19.46 19.53 649,109
02/10/2015 20.11 20.2 19.73 19.78 274,228
02/09/2015 19.82 20.29 19.82 20.16 737,141
02/06/2015 21.39 21.4 19.91 19.97 943,973
02/05/2015 19.97 20.83 19.97 20.82 599,517
02/04/2015 19.73 20.05 19.602 19.73 254,765
02/03/2015 19.45 19.71 19.03 19.7 463,892
02/02/2015 19.06 19.25 18.82 19.2 453,299
01/30/2015 19.03 19.19 18.93 19.04 490,804
01/29/2015 19.86 20.03 19.41 19.47 252,278
01/28/2015 20.23 20.305 19.85 19.91 338,498
01/27/2015 20.06 20.3 19.948 20.21 289,648
01/26/2015 20.05 20.29 20.05 20.28 266,009
01/23/2015 20.19 20.315 19.96 20.14 320,737
01/22/2015 19.73 20.39 19.66 20.24 452,601
01/21/2015 19.17 19.65 19.07 19.58 530,944
01/20/2015 19.05 19.15 18.92 19.08 501,683
01/16/2015 18.93 19.11 18.91 19.02 292,959
01/15/2015 19.3 19.43 19.01 19.04 455,828
01/14/2015 19.3 19.4099 18.85 19.23 475,755
01/13/2015 19.77 19.89 19.33 19.54 234,892
01/12/2015 19.93 20.04 19.57 19.63 305,437
01/09/2015 20.1 20.18 20.03 20.05 673,954
01/08/2015 20.06 20.2 19.7 20.11 516,564
01/07/2015 19.38 19.91 19.38 19.85 453,276
01/06/2015 19.27 19.44 19.04 19.36 418,902
01/05/2015 19.28 19.47 19.11 19.39 394,690
01/02/2015 19.69 19.88 19.44 19.47 543,212
12/31/2014 19.9 19.96 19.68 19.72 250,624
12/30/2014 19.98 20.15 19.87 19.88 252,497
12/29/2014 19.92 20.0897 19.9 20.03 314,813
12/26/2014 20.07 20.17 19.92 19.92 93,199
12/24/2014 20.2 20.24 20.02 20.04 167,428
12/23/2014 20.11 20.27 19.9 20.16 203,813
12/22/2014 19.81 20.085 19.7 20.08 369,621
12/19/2014 19.82 20.01 19.65 19.79 472,125
12/18/2014 19.92 20.04 19.67 19.92 380,964
12/17/2014 19.25 19.95 19.25 19.59 813,641
12/16/2014 18.96 19.48 18.95 19.24 566,981
12/15/2014 19.6 19.78 19.04 19.19 1,226,455
12/12/2014 19.75 19.92 19.48 19.62 641,246
12/11/2014 20.1 20.37 19.79 19.85 859,589
12/10/2014 20.81 20.85 20.055 20.16 523,922
12/09/2014 20.83 20.96 20.57 20.85 771,171
12/08/2014 21.05 21.19 20.66 20.91 338,647
12/05/2014 21.26 21.37 21.11 21.18 247,130
12/04/2014 21.29 21.4 21.075 21.2 340,239
12/03/2014 21.21 21.44 21.21 21.35 349,885
12/02/2014 21.07 21.28 20.93 21.14 470,230
12/01/2014 21.79 21.85 20.98 21.04 709,227
11/28/2014 22.1 22.1 21.7 21.86 402,202
11/26/2014 22.41 22.47 22.06 22.23 392,878
11/25/2014 23.05 23.05 22.38 22.41 532,067
11/24/2014 22.91 23.03 22.77 22.91 306,814
11/21/2014 23 23.1 22.84 22.88 614,127
11/20/2014 22.46 22.74 22.46 22.61 244,455
11/19/2014 22.28 22.62 22.26 22.47 297,772
11/18/2014 22.42 22.63 22.25 22.26 226,106
11/17/2014 22.56 22.6 22.375 22.4 343,298
11/14/2014 22.55 22.65 22.3901 22.56 449,673
11/13/2014 22.38 22.68 22.37 22.61 862,158
11/12/2014 22.19 22.41 22.0625 22.31 299,093
11/11/2014 22.19 22.345 21.97 22.23 480,819
11/10/2014 22.46 22.49 22.15 22.28 700,043
11/07/2014 21.99 22.61 21.99 22.36 742,742
11/06/2014 21.24 21.89 21.17 21.84 731,428
11/05/2014 21.32 21.32 21.1 21.19 714,811
11/04/2014 21.34 21.6225 21.23 21.28 473,365
11/03/2014 21.1 21.38 21 21.35 730,384
10/31/2014 21.24 21.31 20.91 21.19 539,602
10/30/2014 21.18 21.35 21.135 21.15 363,856
10/29/2014 21.22 21.38 21.02 21.16 383,128
10/28/2014 21.21 21.46 21.165 21.22 472,173
10/27/2014 21.03 21.2 21 21.1 357,146
10/24/2014 21.38 21.53 21.24 21.33 427,870
10/23/2014 21.38 21.49 21.11 21.28 482,321
10/22/2014 21.68 21.82 21.33 21.33 284,720
10/21/2014 21.55 21.84 21.51 21.71 709,820
10/20/2014 21.01 21.7 21.002 21.66 633,106
10/17/2014 21.57 21.78 21.12 21.12 593,267
10/16/2014 21.22 21.685 21.14 21.39 455,047
10/15/2014 21.89 22.29 21.53 21.69 1,139,467
10/14/2014 22.03 22.33 21.91 22.01 465,136
10/13/2014 21.91 22.24 21.91 21.98 427,176
10/10/2014 22.08 22.08 21.78 21.81 365,409
10/09/2014 22.33 22.43 22 22.11 879,513
10/08/2014 22.26 22.54 22.26 22.46 341,997
10/07/2014 22.37 22.37 22.11 22.12 537,824
10/06/2014 22.31 22.6 22.245 22.37 532,514
10/03/2014 21.8 22.075 21.74 22.06 212,897
10/02/2014 21.96 22.1 21.64 21.77 343,829
10/01/2014 22.1 22.21 21.9 21.94 313,427
09/30/2014 21.83 22.311 21.83 22.09 526,995
09/29/2014 22.16 22.18 21.93 22 379,557
09/26/2014 22.29 22.56 22.26 22.4 733,401
09/25/2014 22.11 22.36 22.09 22.21 776,146
09/24/2014 21.96 22.4 21.75 22.28 666,990
09/23/2014 22.15 22.18 21.81 21.85 880,099
09/22/2014 22.27 22.31 22.12 22.14 362,269
09/19/2014 22.94 22.98 22.455 22.46 566,294
09/18/2014 22.58 22.91 22.52 22.91 211,483
09/17/2014 23 23 22.58 22.61 277,583
09/16/2014 23.03 23.2 22.96 23 370,905
09/15/2014 23.29 23.3 22.89 22.94 371,936
09/12/2014 23.46 23.59 23.25 23.31 550,281
09/11/2014 23.95 23.95 23.49 23.61 556,424
09/10/2014 23.66 24.07 23.56 23.9 413,795
09/09/2014 23.73 23.75 23.58 23.69 185,441
09/08/2014 24.15 24.15 23.825 23.9 340,931
09/05/2014 23.82 24.19 23.7525 24.04 403,032
09/04/2014 23.85 24.19 23.75 23.78 633,893
09/03/2014 24 24.04 23.7 23.93 887,067
09/02/2014 23.87 23.99 23.62 23.77 850,311
08/29/2014 23.44 23.9 23.27 23.86 633,393
08/28/2014 23.44 23.515 23.13 23.43 600,234
08/27/2014 23.75 23.92 23.448 23.49 1,220,630
08/26/2014 24.02 24.145 23.57 23.6 621,247
08/25/2014 24.21 24.435 23.91 23.92 424,575
08/22/2014 24.46 24.5799 24.17 24.2 307,204
08/21/2014 24.43 24.68 24.33 24.56 600,474
08/20/2014 24.47 24.65 24.22 24.46 701,764
08/19/2014 25.07 25.09 24.39 24.52 707,992
08/18/2014 25 25.21 24.89 25.06 480,667
08/15/2014 25.37 25.54 24.97 24.99 352,675
08/14/2014 25.6 25.82 25.25 25.26 325,649
08/13/2014 25.57 25.68 25.28 25.48 370,937
08/12/2014 25.75 26.03 25.555 25.56 481,187
08/11/2014 25.7 25.895 25.36 25.88 269,726
08/08/2014 25.5 25.605 25.37 25.55 533,483
08/07/2014 25.62 25.71 25.5 25.51 309,317
08/06/2014 25.55 25.64 25.47 25.63 634,370
08/05/2014 25.66 25.77 25.45 25.55 442,552
08/04/2014 25.5 25.72 25.47 25.68 265,187
08/01/2014 25.43 25.77 25.02 25.5 518,507
07/31/2014 25.52 25.565 25.31 25.43 866,686
07/30/2014 26 26.08 25.67 25.74 527,357
07/29/2014 26.02 26.06 25.77 25.91 465,884
07/28/2014 26.4 26.5 25.9 25.94 499,086
07/25/2014 26.38 26.54 26.27 26.35 196,929
07/24/2014 26.15 26.55 26.15 26.36 373,637
07/23/2014 26.39 26.55 26.34 26.46 419,581
07/22/2014 26.46 26.73 26.42 26.48 197,489
07/21/2014 26.15 26.36 26.11 26.31 373,539
07/18/2014 26.2 26.39 26.16 26.2 307,755
07/17/2014 26.57 26.57 26.125 26.2 424,702
07/16/2014 26.71 27.36 26.59 26.7 291,181
07/15/2014 26.76 26.83 26.51 26.71 301,245
07/14/2014 27.09 27.09 26.761 26.8 132,707
07/11/2014 26.79 26.93 26.485 26.9 282,178
07/10/2014 26.66 26.83 26.49 26.75 201,674
07/09/2014 26.86 27.08 26.73 26.91 337,798
07/08/2014 26.76 26.915 26.68 26.81 581,684
07/07/2014 26.17 26.93 26.053 26.87 790,825
07/03/2014 25.99 26.3 25.8901 26.29 447,931
07/02/2014 26.08 26.23 25.95 26 513,638
07/01/2014 26.65 26.65 26.11 26.13 326,037
06/30/2014 26.65 26.65 26.35 26.45 1,068,266
06/27/2014 26.7 26.82 26.65 26.67 835,414
06/26/2014 26.88 26.88 26.53 26.68 278,520
06/25/2014 26.66 27.01 26.54 26.85 222,227
06/24/2014 26.51 26.72 26.37 26.71 472,245
06/23/2014 26.3 26.53 26.17 26.49 382,029
06/20/2014 26.69 26.7 26.25 26.32 305,968
06/19/2014 26.5 26.79 26.38 26.78 362,249
06/18/2014 25.99 26.48 25.9 26.44 318,461
06/17/2014 26.12 26.26 25.97 26 641,120
06/16/2014 26.36 26.36 26.1 26.26 342,317
06/13/2014 26.27 26.4 26.18 26.29 424,771
06/12/2014 26.14 26.35 26.03 26.27 346,958
06/11/2014 26.13 26.2 25.91 26.06 660,908
06/10/2014 26.09 26.3 25.88 26.23 390,355
06/09/2014 25.82 26.17 25.7 26.11 458,142
06/06/2014 25.84 25.84 25.59 25.71 216,099
06/05/2014 25.43 25.67 25.18 25.6 339,520
06/04/2014 25.29 25.36 25.06 25.23 167,114
06/03/2014 25.21 25.44 25.11 25.28 174,277
06/02/2014 25.08 25.39 25 25.19 221,495
05/30/2014 25.41 25.41 24.98 25.1 308,836
05/29/2014 25.13 25.5 25.01 25.49 198,297
05/28/2014 24.96 25.13 24.89 25 145,710
05/27/2014 25.44 25.44 24.68 24.86 359,105
05/23/2014 24.95 25.33 24.84 25.29 211,920
05/22/2014 24.65 24.92 24.65 24.89 323,488
*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?