Historical Stock Prices

(ETF)
BSCL 
$21.04
*  
0.06
0.29%
Get BSCL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BSCL 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 21.01 21.05 20.94 21.04 211,951
12/01/2016 21 21 20.87 20.98 255,928
11/30/2016 21.07 21.0772 20.99 21.06 145,003
11/29/2016 21.05 21.11 21.04 21.08 153,019
11/28/2016 21.09 21.09 21.0179 21.08 59,548
11/25/2016 20.97 21.0685 20.97 21.03 15,990
11/23/2016 21.06 21.06 20.93 21.03 131,020
11/22/2016 21.09 21.1199 21.0201 21.09 142,844
11/21/2016 20.99 21.1 20.99 21.08 98,479
11/18/2016 21.05 21.0892 20.99 21.03 113,005
11/17/2016 21.21 21.2412 21.11 21.13 110,103
11/16/2016 21.15 21.2599 21.11 21.18 132,094
11/15/2016 21.18 21.2499 21.15 21.18 71,937
11/14/2016 21.35 21.35 21.15 21.18 134,119
11/11/2016 21.26 21.3 21.2171 21.28 141,496
11/10/2016 21.28 21.38 21.26 21.28 127,077
11/09/2016 21.35 21.4 21.2801 21.32 146,896
11/08/2016 21.41 21.44 21.398 21.42 67,365
11/07/2016 21.44 21.4649 21.421 21.43 60,691
11/04/2016 21.43 21.51 21.42 21.49 214,263
11/03/2016 21.41 21.4899 21.3908 21.46 46,749
11/02/2016 21.452 21.4899 21.41 21.41 730,670
11/01/2016 21.45 21.4552 21.4 21.44 100,775
10/31/2016 21.5 21.5099 21.47 21.49 54,055
10/28/2016 21.41 21.49 21.41 21.47 76,625
10/27/2016 21.49 21.5065 21.4425 21.49 53,450
10/26/2016 21.53 21.53 21.4501 21.5 67,845
10/25/2016 21.5 21.55 21.49 21.53 95,112
10/24/2016 21.56 21.592 21.49 21.5 95,511
10/21/2016 21.53 21.66 21.5 21.66 82,160
10/20/2016 21.57 21.6099 21.5201 21.55 45,617
10/19/2016 21.55 21.58 21.5201 21.57 77,532
10/18/2016 21.52 21.57 21.47 21.54 112,101
10/17/2016 21.48 21.5384 21.48 21.51 54,696
10/14/2016 21.49 21.53 21.48 21.51 40,520
10/13/2016 21.43 21.5 21.43 21.5 117,028
10/12/2016 21.46 21.504 21.43 21.48 301,244
10/11/2016 21.48 21.48 21.4 21.45 193,665
10/10/2016 21.4 21.505 21.37 21.43 231,654
10/07/2016 21.5 21.52 21.44 21.5 57,133
10/06/2016 21.42 21.51 21.4 21.48 42,025
10/05/2016 21.5 21.52 21.45 21.49 140,601
10/04/2016 21.56 21.58 21.4511 21.48 82,395
10/03/2016 21.56 21.57 21.46 21.57 81,264
09/30/2016 21.62 21.62 21.5732 21.6 161,764
09/29/2016 21.6 21.68 21.559 21.61 125,536
09/28/2016 21.62 21.63 21.6 21.61 86,181
09/27/2016 21.61 21.63 21.5501 21.63 65,081
09/26/2016 21.59 21.629 21.55 21.5984 111,134
09/23/2016 21.5947 21.6399 21.52 21.57 147,287
09/22/2016 21.56 21.5896 21.5201 21.5402 102,748
09/21/2016 21.5648 21.5648 21.48 21.5478 152,470
09/20/2016 21.56 21.5799 21.49 21.54 69,234
09/19/2016 21.5 21.58 21.45 21.53 45,541
09/16/2016 21.57 21.593 21.48 21.52 141,875
09/15/2016 21.56 21.56 21.4701 21.555 85,091
09/14/2016 21.5 21.5399 21.47 21.53 85,539
09/13/2016 21.53 21.55 21.45 21.5 105,043
09/12/2016 21.5 21.5595 21.5 21.53 91,142
09/09/2016 21.6 21.6 21.5 21.52 105,742
09/08/2016 21.62 21.66 21.56 21.56 63,320
09/07/2016 21.65 21.66 21.61 21.64 68,303
09/06/2016 21.6 21.65 21.56 21.64 137,163
09/02/2016 21.64 21.64 21.5 21.57 63,725
*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?