Historical Stock Prices

BSL 
$17.8
*  
0.08
0.45%
Get BSL Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BSL 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 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 17.76 17.84 17.7558 17.8 37,920
12/01/2016 17.8 17.84 17.66 17.72 82,929
11/30/2016 17.71 17.8 17.62 17.73 111,230
11/29/2016 17.78 17.83 17.46 17.53 66,068
11/28/2016 17.83 17.88 17.74 17.76 86,903
11/25/2016 17.71 17.85 17.71 17.84 61,965
11/23/2016 17.53 17.66 17.5001 17.6498 44,428
11/22/2016 17.55 17.63 17.45 17.45 82,391
11/21/2016 17.57 17.61 17.526 17.55 58,993
11/18/2016 17.4 17.52 17.3901 17.46 45,305
11/17/2016 17.55 17.67 17.46 17.5 89,382
11/16/2016 17.51 17.65 17.42 17.46 99,181
11/15/2016 17.61 17.61 17.37 17.4 92,478
11/14/2016 17.53 17.72 17.34 17.46 143,052
11/11/2016 16.95 17.51 16.91 17.36 134,537
11/10/2016 17.4 17.45 17.15 17.18 106,474
11/09/2016 17.1 17.42 16.8618 17.39 122,810
11/08/2016 17.15 17.35 17.0893 17.19 122,244
11/07/2016 17.11 17.17 17.04 17.09 47,095
11/04/2016 17.12 17.12 16.97 16.97 61,857
11/03/2016 17.02 17.17 17.02 17.05 62,284
11/02/2016 17.19 17.2 17.04 17.1 109,970
11/01/2016 17.36 17.385 17.18 17.2 89,949
10/31/2016 17.31 17.4699 17.27 17.34 73,124
10/28/2016 17.28 17.37 17.18 17.33 51,575
10/27/2016 17.25 17.33 17.2 17.27 77,869
10/26/2016 17.24 17.29 17.15 17.1747 85,457
10/25/2016 17.26 17.32 17.19 17.25 78,425
10/24/2016 17.12 17.28 17.0601 17.21 59,509
10/21/2016 16.8 17.1 16.8 17.1 45,630
10/20/2016 16.89 16.91 16.82 16.85 39,463
10/19/2016 16.99 17.05 16.77 16.94 125,383
10/18/2016 16.94 16.97 16.88 16.93 73,884
10/17/2016 16.99 17.02 16.86 16.908 76,004
10/14/2016 17 17.03 16.96 17 25,665
10/13/2016 16.9 17 16.86 16.98 84,341
10/12/2016 16.97 17.06 16.91 16.92 90,254
10/11/2016 16.99 17 16.95 16.99 74,491
10/10/2016 16.98 17.01 16.95 16.96 81,340
10/07/2016 16.9 17 16.8203 16.92 32,130
10/06/2016 16.94 16.94 16.78 16.88 40,064
10/05/2016 16.87 16.95 16.81 16.95 23,891
10/04/2016 16.76 16.87 16.76 16.82 51,590
10/03/2016 16.91 16.91 16.8 16.84 77,877
09/30/2016 16.8 16.925 16.77 16.85 84,751
09/29/2016 16.79 16.79 16.67 16.76 55,650
09/28/2016 16.64 16.76 16.64 16.76 39,565
09/27/2016 16.6 16.64 16.541 16.62 96,055
09/26/2016 16.59 16.64 16.5 16.52 63,932
09/23/2016 16.64 16.72 16.53 16.6 91,919
09/22/2016 16.56 16.77 16.54 16.75 96,275
09/21/2016 16.36 16.57 16.36 16.5 61,195
09/20/2016 16.44 16.52 16.409 16.45 52,698
09/19/2016 16.58 16.58 16.31 16.31 78,861
09/16/2016 16.44 16.51 16.2201 16.49 38,818
09/15/2016 16.42 16.59 16.38 16.41 53,200
09/14/2016 16.24 16.46 16.24 16.41 60,223
09/13/2016 16.35 16.43 16.1 16.18 92,178
09/12/2016 16.38 16.534 16.38 16.4 51,944
09/09/2016 16.5 16.56 16.44 16.51 97,403
09/08/2016 16.59 16.6 16.54 16.59 86,886
09/07/2016 16.57 16.59 16.5398 16.54 46,233
09/06/2016 16.55 16.59 16.51 16.56 36,895
09/02/2016 16.57 16.58 16.48 16.52 50,975
*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?