Historical Stock Prices

(ETF)
BSCM 
$20.92
*  
0.07
0.34%
Get BSCM Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BSCM 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 20.81 20.9699 20.81 20.92 360,890
12/01/2016 20.94 20.94 20.83 20.85 70,918
11/30/2016 20.92 21.0012 20.91 20.97 129,354
11/29/2016 20.88 21.0959 20.88 21 91,873
11/28/2016 21 21.01 20.88 20.91 52,773
11/25/2016 21.02 21.02 20.8601 20.9 41,752
11/23/2016 20.92 20.974 20.8379 20.92 58,883
11/22/2016 21.02 21.0299 20.91 21.01 73,679
11/21/2016 20.91 21.0199 20.91 20.95 162,973
11/18/2016 21 21.06 20.93 20.99 110,656
11/17/2016 21.12 21.12 21.0009 21.0515 138,495
11/16/2016 21.09 21.1668 21.08 21.11 88,544
11/15/2016 20.99 21.17 20.99 21.14 54,599
11/14/2016 21.4 21.4 21.01 21.07 120,935
11/11/2016 21.2482 21.2799 21.15 21.27 108,589
11/10/2016 21.27 21.3477 21.15 21.24 101,123
11/09/2016 21.34 21.38 21.26 21.288 233,015
11/08/2016 21.41 21.44 21.36 21.42 56,474
11/07/2016 21.47 21.5 21.4052 21.42 109,184
11/04/2016 21.45 21.6075 21.41 21.49 163,331
11/03/2016 21.43 21.5099 21.41 21.41 23,944
11/02/2016 21.474 21.51 21.41 21.47 821,446
11/01/2016 21.42 21.45 21.36 21.41 51,933
10/31/2016 21.49 21.49 21.46 21.47 29,877
10/28/2016 21.44 21.5 21.43 21.4504 65,852
10/27/2016 21.49 21.525 21.44 21.47 75,908
10/26/2016 21.49 21.56 21.49 21.54 61,630
10/25/2016 21.55 21.5999 21.54 21.58 58,980
10/24/2016 21.62 21.62 21.52 21.54 59,209
10/21/2016 21.6 21.68 21.56 21.68 77,411
10/20/2016 21.62 21.6699 21.575 21.6 51,909
10/19/2016 21.58 21.64 21.58 21.6 88,996
10/18/2016 21.58 21.629 21.55 21.61 39,698
10/17/2016 21.47 21.58 21.47 21.57 85,070
10/14/2016 21.53 21.57 21.48 21.48 48,057
10/13/2016 21.49 21.66 21.49 21.54 123,810
10/12/2016 21.51 21.5599 21.436 21.51 170,244
10/11/2016 21.55 21.55 21.42 21.5 134,437
10/10/2016 21.51 21.56 21.5 21.5 61,158
10/07/2016 21.52 21.5599 21.48 21.54 27,707
10/06/2016 21.51 21.525 21.4306 21.52 60,035
10/05/2016 21.52 21.56 21.4901 21.54 84,256
10/04/2016 21.59 21.62 21.49 21.49 81,035
10/03/2016 21.62 21.6499 21.51 21.53 37,794
09/30/2016 21.69 21.705 21.6101 21.65 57,982
09/29/2016 21.65 21.71 21.618 21.68 58,927
09/28/2016 21.69 21.69 21.62 21.63 80,391
09/27/2016 21.661 21.67 21.61 21.67 51,892
09/26/2016 21.61 21.68 21.59 21.62 51,588
09/23/2016 21.59 21.6346 21.56 21.58 83,906
09/22/2016 21.56 21.63 21.56 21.6 95,531
09/21/2016 21.56 21.599 21.4801 21.56 61,808
09/20/2016 21.57 21.58 21.5 21.5 96,137
09/19/2016 21.55 21.58 21.499 21.5599 37,504
09/16/2016 21.51 21.5825 21.45 21.54 97,453
09/15/2016 21.56 21.5899 21.51 21.53 59,217
09/14/2016 21.48 21.57 21.48 21.55 76,118
09/13/2016 21.55 21.59 21.47 21.49 96,375
09/12/2016 21.51 21.579 21.48 21.55 91,492
09/09/2016 21.63 21.63 21.51 21.51 165,034
09/08/2016 21.67 21.6843 21.56 21.59 56,026
09/07/2016 21.68 21.7099 21.6392 21.64 41,041
09/06/2016 21.64 21.69 21.58 21.68 66,453
09/02/2016 21.62 21.62 21.54 21.59 60,494
*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?