Historical Stock Prices

BSD 
$14
*  
0.03
0.21%
Get BSD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BSD now
Exchange: NYSE

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: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 13.97 14.05 13.97 14 12,041
12/18/2014 13.92 14.02 13.92 13.97 11,676
12/17/2014 13.96 14.05 13.92 13.95 31,928
12/16/2014 14.05 14.07 13.94 13.96 7,827
12/15/2014 14.05 14.16 14 14 20,618
12/12/2014 14.06 14.08 14.02 14.05 17,053
12/11/2014 14.08 14.1 14.02 14.02 28,367
12/10/2014 14.11 14.11 14.04 14.05 10,270
12/09/2014 14.03 14.16 14.01 14.11 12,156
12/08/2014 14.72 14.72 13.99 14.11 21,815
12/05/2014 14.02 14.1 14 14.05 22,986
12/04/2014 14.08 14.1 13.97 14.04 19,425
12/03/2014 13.89 14.018 13.89 14.018 32,220
12/02/2014 13.82 13.88 13.82 13.88 5,555
12/01/2014 13.76 13.82 13.75 13.82 18,136
11/28/2014 13.78 13.78 13.71 13.75 8,383
11/26/2014 13.74 13.75 13.65 13.74 20,929
11/25/2014 13.73 13.73 13.64 13.69 34,164
11/24/2014 13.68 13.72 13.65 13.71 32,678
11/21/2014 13.68 13.71 13.641 13.7 22,999
11/20/2014 13.64 13.69 13.63 13.69 19,563
11/19/2014 13.64 13.7 13.62 13.65 25,390
11/18/2014 13.6 13.67 13.6 13.65 29,892
11/17/2014 13.68 13.68 13.6 13.6 28,456
11/14/2014 13.66 13.6602 13.64 13.65 15,580
11/13/2014 13.6 13.65 13.6 13.65 17,365
11/12/2014 13.68 13.68 13.59 13.59 15,782
11/11/2014 13.71 13.7128 13.66 13.66 11,912
11/10/2014 13.72 13.73 13.7065 13.71 14,406
11/07/2014 13.63 13.74 13.63 13.71 8,758
11/06/2014 13.69 13.69 13.56 13.67 24,668
11/05/2014 13.54 13.61 13.54 13.6 9,809
11/04/2014 13.69 13.69 13.53 13.53 6,133
11/03/2014 13.57 13.58 13.51 13.54 18,461
10/31/2014 13.58 13.65 13.47 13.54 24,955
10/30/2014 13.61 13.65 13.56 13.5842 20,204
10/29/2014 13.56 13.61 13.56 13.61 7,782
10/28/2014 13.48 13.57 13.48 13.57 9,070
10/27/2014 13.44 13.49 13.44 13.48 7,820
10/24/2014 13.4 13.5 13.4 13.5 8,509
10/23/2014 13.42 13.47 13.39 13.43 35,923
10/22/2014 13.48 13.48 13.41 13.44 22,274
10/21/2014 13.49 13.51 13.41 13.51 23,551
10/20/2014 13.52 13.59 13.47 13.54 31,504
10/17/2014 13.5 13.6 13.48 13.54 55,725
10/16/2014 13.42 13.57 13.42 13.5033 41,613
10/15/2014 13.4 13.51 13.4 13.47 34,295
10/14/2014 13.41 13.46 13.36 13.42 23,651
10/13/2014 13.38 13.41 13.34 13.39 43,706
10/10/2014 13.47 13.51 13.4175 13.4301 37,528
10/09/2014 13.57 13.64 13.56 13.5786 25,641
10/08/2014 13.45 13.59 13.45 13.57 35,349
10/07/2014 13.41 13.49 13.35 13.49 30,709
10/06/2014 13.33 13.41 13.33 13.41 17,579
10/03/2014 13.38 13.38 13.29 13.33 4,774
10/02/2014 13.39 13.39 13.3 13.33 18,623
10/01/2014 13.29 13.35 13.29 13.35 19,842
09/30/2014 13.26 13.3 13.25 13.29 16,089
09/29/2014 13.18 13.25 13.16 13.21 40,338
09/26/2014 13.17 13.23 13.143 13.22 16,855
09/25/2014 13.21 13.22 13.19 13.22 12,783
09/24/2014 13.14 13.2 13.14 13.16 15,070
09/23/2014 13.12 13.21 13.12 13.14 28,819
09/22/2014 13.12 13.15 13.11 13.12 15,032
09/19/2014 13.08 13.15 13.08 13.11 12,651
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?