Historical Stock Prices

BSI 
$0.79
*  
0.03
3.95%
Get BSI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BSI now
Exchange: NYSE
Industry: Consumer Services
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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 0.74 0.79 0.74 0.79 923
08/27/2015 0.769 0.77 0.76 0.76 3,060
08/26/2015 0.71 0.71 0.71 0.71 100
08/25/2015 0.66 0.71 0.66 0.6601 2,415
08/24/2015 0.7 0.75 0.7 0.7 8,763
08/21/2015 0.82 0.82 0.82 0.82 00
08/20/2015 0.84 0.8986 0.8087 0.82 787
08/19/2015 0.85 0.8798 0.85 0.8603 2,041
08/18/2015 0.99 0.99 0.9218 0.9218 1,100
08/17/2015 0.9882 0.9882 0.9882 0.9882 2,050
08/14/2015 0.9293 0.9814 0.9292 0.9813 1,710
08/13/2015 0.8603 0.8635 0.8602 0.8602 693
08/12/2015 0.9 0.94 0.8632 0.8707 2,931
08/11/2015 0.9499 0.95 0.9499 0.95 415
08/10/2015 0.97 0.97 0.89 0.89 872
08/07/2015 0.799 0.799 0.7866 0.7866 879
08/06/2015 0.9 0.9 0.8201 0.8311 978
08/05/2015 0.852 0.8994 0.85 0.8601 3,805
08/04/2015 0.9097 0.9097 0.9097 0.9097 272
08/03/2015 0.91 0.91 0.91 0.91 00
07/31/2015 0.9861 0.9911 0.901 0.91 5,263
07/30/2015 0.94 1.04 0.92 1.01 23,647
07/29/2015 0.94 0.94 0.8899 0.89 3,642
07/28/2015 0.9399 0.94 0.9399 0.94 1,080
07/27/2015 1.02 1.03 0.95 0.95 14,119
07/24/2015 1.01 1.0499 1.01 1.01 4,780
07/23/2015 1.16 1.16 0.9829 1.04 16,983
07/22/2015 1.1515 1.17 1.1515 1.17 2,845
07/21/2015 1.28 1.28 1.17 1.22 6,265
07/20/2015 1.35 1.37 1.21 1.2484 14,841
07/17/2015 1.38 1.42 1.36 1.4 4,048
07/16/2015 1.37 1.44 1.3201 1.35 21,995
07/15/2015 1.7 1.7 1.61 1.69 2,461
07/14/2015 1.67 1.7 1.65 1.66 14,157
07/13/2015 1.73 1.81 1.73 1.81 1,440
07/10/2015 1.773 1.78 1.74 1.78 7,269
07/09/2015 1.64 1.96 1.64 1.85 32,355
07/08/2015 1.64 1.6425 1.64 1.64 402
07/07/2015 1.69 1.75 1.6779 1.75 2,946
07/06/2015 1.76 1.85 1.7 1.72 11,148
07/02/2015 2.05 2.1 1.82 2.1 7,355
07/01/2015 2.29 2.29 1.8 2 11,552
06/30/2015 2.35 2.35 2.31 2.31 1,148
06/29/2015 2.34 2.43 2.34 2.386 3,330
06/26/2015 2.5501 2.62 2.5501 2.58 2,124
06/25/2015 2.76 2.76 2.656 2.656 1,135
06/24/2015 2.68 2.68 2.68 2.68 112
06/23/2015 2.8 2.8 2.8 2.8 124
06/22/2015 2.704 2.704 2.7 2.702 353
06/19/2015 2.766 2.766 2.766 2.766 384
06/18/2015 2.79 2.87 2.79 2.82 539
06/17/2015 2.63 2.65 2.63 2.65 500
06/16/2015 2.6 2.6 2.6 2.6 00
06/15/2015 2.48 2.6 2.48 2.6 2,517
06/12/2015 2.543 2.543 2.45 2.45 5,442
06/11/2015 2.585 2.585 2.585 2.585 500
06/10/2015 2.58 2.58 2.5335 2.5335 248
06/09/2015 2.68 2.68 2.58 2.6 2,980
06/08/2015 2.6 2.68 2.6 2.68 1,144
06/05/2015 2.64 2.65 2.6 2.6 3,000
06/04/2015 2.6818 2.6818 2.6818 2.6818 00
06/03/2015 2.77 2.77 2.6818 2.6818 903
06/02/2015 2.84 2.84 2.84 2.84 00
06/01/2015 2.89 2.97 2.71 2.84 8,787
05/29/2015 2.8801 2.8801 2.8801 2.8801 174
05/28/2015 2.91 2.91 2.8 2.88 7,411
*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?