Alon Blue Square Israel Ltd. Historical Stock Prices

BSI 
$3.0099
*  
0.0099
0.33%
Get BSI Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading BSI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    BSI Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.98  3.01  2.98  3.0099 5,669
08/28/2014 3.01 3.01 2.98 3.0099 5,669
08/27/2014 3 3.05 2.96 3 4,893
08/26/2014 2.89 2.95 2.89 2.95 3,049
08/25/2014 2.93 2.95 2.88 2.8874 1,379
08/22/2014 2.91 2.97 2.91 2.97 501
08/21/2014 2.95 3.0199 2.92 2.92 12,611
08/20/2014 2.95 2.96 2.892 2.95 2,704
08/19/2014 2.93 2.9823 2.92 2.9204 5,387
08/18/2014 2.9845 3.0215 2.9845 3 1,955
08/15/2014 3.01 3.01 3.01 3.01 00
08/14/2014 3.02 3.02 3.01 3.01 1,600
08/13/2014 3 3.02 3 3.02 329
08/12/2014 3.02 3.09 3 3.02 11,527
08/11/2014 2.99 3.04 2.97 3 15,524
08/08/2014 3.16 3.16 2.96 2.96 2,563
08/07/2014 3.07 3.07 2.9742 3.0599 15,252
08/06/2014 3.09 3.17 3.04 3.07 10,667
08/05/2014 3.15 3.15 3.15 3.15 271
08/04/2014 3.21 3.25 3.16 3.25 6,697
08/01/2014 3.21 3.24 3.17 3.17 16,092
07/31/2014 3.2 3.2 3.18 3.18 252
07/30/2014 3.27 3.287 3.24 3.287 1,187
07/29/2014 3.1726 3.26 3.1726 3.21 4,943
07/28/2014 3.25 3.4 3.249 3.3 10,020
07/25/2014 3.15 3.2634 3.15 3.25 5,289
07/24/2014 3.3 3.33 3.231 3.24 6,160
07/23/2014 3.29 3.33 3.2 3.2 47,158
07/22/2014 3.2801 3.307 3.28 3.2801 1,770
07/21/2014 3.2901 3.33 3.2901 3.3 382
07/18/2014 3.37 3.37 3.29 3.301 1,600
07/17/2014 3.39 3.39 3.28 3.33 2,500
07/16/2014 3.3 3.3401 3.3 3.34 1,755
07/15/2014 3.27 3.27 3.24 3.25 1,524
07/14/2014 3.28 3.28 3.21 3.2399 4,778
07/11/2014 3.19 3.24 3.19 3.2 4,246
07/10/2014 3.21 3.21 3.19 3.2 2,163
07/09/2014 3.25 3.25 3.21 3.21 1,260
07/08/2014 3.22 3.22 3.19 3.19 3,403
07/07/2014 3.27 3.2801 3.19 3.24 4,227
07/03/2014 3.24 3.24 3.22 3.2201 1,422
07/02/2014 3.21 3.23 3.19 3.19 1,913
07/01/2014 3.23 3.23 3.21 3.23 6,274
06/30/2014 3.23 3.25 3.22 3.23 1,658
06/27/2014 3.1 3.2547 3.1 3.2501 1,126
06/26/2014 3.3 3.3 3.24 3.25 1,556
06/25/2014 3.33 3.37 3.26 3.2601 2,507
06/24/2014 3.36 3.38 3.32 3.32 2,015
06/23/2014 3.28 3.2901 3.26 3.29 4,380
06/20/2014 3.27 3.27 3.27 3.27 00
06/19/2014 3.27 3.27 3.27 3.27 112
06/18/2014 3.28 3.28 3.28 3.28 00
06/17/2014 3.25 3.29 3.25 3.28 9,797
06/16/2014 3.2 3.21 3.16 3.19 6,380
06/13/2014 3.2 3.226 3.17 3.19 1,475
06/12/2014 3.23 3.23 3.18 3.181 1,333
06/11/2014 3.33 3.341 3.31 3.3301 1,125
06/10/2014 3.39 3.39 3.3375 3.3375 3,940
06/09/2014 3.34 3.41 3.34 3.41 3,887
06/06/2014 3.31 3.33 3.31 3.33 600
06/05/2014 3.35 3.3699 3.2901 3.2903 5,796
06/04/2014 3.39 3.39 3.39 3.39 500
06/03/2014 3.4 3.4 3.4 3.4 230
06/02/2014 3.36 3.3799 3.35 3.3799 778
05/30/2014 3.38 3.395 3.38 3.395 966
05/29/2014 3.38 3.422 3.37 3.38 2,700
05/28/2014 3.43 3.45 3.36 3.38 2,709
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?