Historical Stock Prices

(ETF)
BSCH 
$22.63
*  
0.02
0.09%
Get BSCH Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BSCH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-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.
12/02/2016 22.63 22.64 22.61 22.63 140,771
12/01/2016 22.61 22.64 22.6 22.61 82,386
11/30/2016 22.65 22.66 22.63 22.65 725,916
11/29/2016 22.64 22.66 22.63 22.66 135,009
11/28/2016 22.64 22.66 22.64 22.64 75,791
11/25/2016 22.64 22.655 22.62 22.62 102,555
11/23/2016 22.66 22.66 22.62 22.62 104,168
11/22/2016 22.62 22.66 22.62 22.65 177,669
11/21/2016 22.62 22.64 22.603 22.64 355,498
11/18/2016 22.62 22.63 22.61 22.63 173,147
11/17/2016 22.6 22.6399 22.59 22.62 164,794
11/16/2016 22.64 22.64 22.6085 22.6263 360,481
11/15/2016 22.57 22.6 22.56 22.6 171,498
11/14/2016 22.63 22.63 22.54 22.6 430,381
11/11/2016 22.63 22.649 22.57 22.61 158,431
11/10/2016 22.64 22.66 22.63 22.63 56,794
11/09/2016 22.65 22.66 22.64 22.66 111,630
11/08/2016 22.68 22.68 22.65 22.6572 114,091
11/07/2016 22.66 22.67 22.65 22.665 68,477
11/04/2016 22.67 22.68 22.66 22.66 121,487
11/03/2016 22.66 22.675 22.66 22.66 59,885
11/02/2016 22.65 22.69 22.65 22.68 164,349
11/01/2016 22.67 22.67 22.65 22.66 134,079
10/31/2016 22.67 22.69 22.67 22.69 67,764
10/28/2016 22.67 22.68 22.67 22.6701 85,495
10/27/2016 22.69 22.69 22.67 22.67 226,569
10/26/2016 22.66 22.68 22.66 22.68 82,256
10/25/2016 22.65 22.67 22.65 22.67 87,778
10/24/2016 22.68 22.69 22.65 22.66 98,469
10/21/2016 22.67 22.6873 22.66 22.68 59,512
10/20/2016 22.68 22.7 22.67 22.67 212,080
10/19/2016 22.68 22.7 22.66 22.6893 50,342
10/18/2016 22.67 22.69 22.66 22.68 200,966
10/17/2016 22.67 22.67 22.653 22.67 77,511
10/14/2016 22.66 22.67 22.65 22.67 51,983
10/13/2016 22.66 22.69 22.66 22.66 103,809
10/12/2016 22.68 22.68 22.65 22.6693 72,558
10/11/2016 22.65 22.68 22.65 22.66 73,604
10/10/2016 22.65 22.69 22.63 22.6729 109,840
10/07/2016 22.65 22.65 22.63 22.64 65,381
10/06/2016 22.65 22.65 22.62 22.64 86,035
10/05/2016 22.63 22.65 22.6101 22.65 115,134
10/04/2016 22.66 22.66 22.62 22.6228 177,526
10/03/2016 22.64 22.66 22.63 22.635 75,397
09/30/2016 22.69 22.69 22.66 22.68 49,278
09/29/2016 22.66 22.68 22.64 22.66 142,265
09/28/2016 22.66 22.68 22.65 22.6629 196,183
09/27/2016 22.69 22.7 22.66 22.66 112,252
09/26/2016 22.7 22.7099 22.67 22.68 65,300
09/23/2016 22.67 22.7 22.66 22.6857 110,563
09/22/2016 22.69 22.71 22.67 22.68 137,293
09/21/2016 22.68 22.71 22.6401 22.7 171,230
09/20/2016 22.66 22.68 22.64 22.66 162,077
09/19/2016 22.66 22.68 22.65 22.6799 70,046
09/16/2016 22.66 22.68 22.65 22.68 58,579
09/15/2016 22.65 22.69 22.65 22.6696 84,005
09/14/2016 22.64 22.68 22.63 22.65 78,397
09/13/2016 22.67 22.69 22.6301 22.67 107,865
09/12/2016 22.64 22.67 22.64 22.67 74,644
09/09/2016 22.67 22.6799 22.63 22.64 108,057
09/08/2016 22.68 22.68 22.64 22.67 298,021
09/07/2016 22.67 22.69 22.66 22.677 77,889
09/06/2016 22.66 22.69 22.64 22.6898 116,339
09/02/2016 22.65 22.67 22.64 22.65 199,392
*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?