BSRR

Historical Stock Prices

$17.6
*  
0.01
0.06%
Get BSRR Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading BSRR now
Exchange: NASDAQ
Industry: Finance
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 17.64 17.65 17.51 17.6 7,662
12/24/2014 17.55 17.65 17.465 17.61 8,039
12/23/2014 17.36 17.65 17.02 17.46 13,689
12/22/2014 17.23 17.4 17.2 17.31 8,305
12/19/2014 17.14 17.49 17.11 17.37 61,556
12/18/2014 17.01 17.3 16.975 17.19 21,651
12/17/2014 15.86 17.01 15.86 16.91 20,124
12/16/2014 15.75 16.24 15.74 15.92 11,065
12/15/2014 15.85 16.11 15.8 15.9 12,809
12/12/2014 16.12 16.45 15.76 15.76 10,097
12/11/2014 16.26 16.41 16.17 16.38 15,819
12/10/2014 16.61 16.71 16.14 16.17 31,467
12/09/2014 15.93 16.73 15.8008 16.72 19,670
12/08/2014 16.14 16.3 16 16.02 10,357
12/05/2014 15.88 16.23 15.88 16.05 16,649
12/04/2014 15.53 16.08 15.53 15.9 9,735
12/03/2014 15.87 16.08 15.7 15.9 17,842
12/02/2014 15.93 16.07 15.7 15.8 13,542
12/01/2014 15.85 16.01 15.63 15.63 12,639
11/28/2014 16.13 16.24 15.82 15.87 9,166
11/26/2014 15.94 16.309 15.94 16.25 8,159
11/25/2014 16.55 16.55 16.01 16.09 33,823
11/24/2014 16.25 16.8 16.24 16.45 41,566
11/21/2014 16.66 16.74 16.46 16.51 15,343
11/20/2014 16.09 16.41 16.09 16.35 8,357
11/19/2014 16.47 16.5 16.07 16.2 14,853
11/18/2014 16.92 16.94 16.368 16.77 12,677
11/17/2014 17.03 17.14 16.76 16.87 12,303
11/14/2014 17.41 17.42 17.15 17.16 16,314
11/13/2014 17.47 17.47 17.22 17.36 17,503
11/12/2014 17 17.47 16.985 17.45 17,006
11/11/2014 17.3 17.33 17.11 17.15 23,345
11/10/2014 17.16 17.47 17.16 17.4 11,878
11/07/2014 17.38 17.38 17.12 17.21 23,787
11/06/2014 17.01 17.46 17.01 17.43 12,056
11/05/2014 17.12 17.2 16.8588 17.17 17,685
11/04/2014 16.89 17.08 16.89 16.94 14,158
11/03/2014 17.1 17.15 16.93 17 26,349
10/31/2014 17.21 17.47 16.91 17.16 50,905
10/30/2014 16.9 17.05 16.0718 17.01 31,557
10/29/2014 17.04 17.15 16.78 17.01 28,126
10/28/2014 16.37 17.11 16.37 17.09 45,379
10/27/2014 16.51 16.59 16.286 16.37 30,176
10/24/2014 16.42 17.4 16.42 16.48 22,940
10/23/2014 15.92 16.42 15.865 16.38 24,009
10/22/2014 16.1 16.1 15.75 15.76 22,953
10/21/2014 16.42 16.6 16.1 16.19 14,116
10/20/2014 16.75 16.775 16 16.44 24,936
10/17/2014 17.58 17.59 16.86 16.97 28,660
10/16/2014 16.75 17.49 16.75 17.33 20,968
10/15/2014 17.07 17.36 16.865 17.02 31,160
10/14/2014 17.43 17.56 16.91 17.32 35,817
10/13/2014 16.78 17.38 16.78 17.22 24,028
10/10/2014 16.38 16.95 16.38 16.6 17,701
10/09/2014 17 17.57 16.44 16.49 28,941
10/08/2014 16.73 17.4 16.7 17.33 22,584
10/07/2014 16.74 17.2 16.66 16.68 11,982
10/06/2014 16.96 17.21 16.7514 16.85 17,194
10/03/2014 17.06 17.29 16.9 16.95 22,986
10/02/2014 16.62 16.985 16.62 16.87 21,011
10/01/2014 16.8 17.13 16.53 16.61 27,678
09/30/2014 17.05 17.22 16.75 16.76 34,807
09/29/2014 17.09 17.41 16.94 17.01 18,570
09/26/2014 17.25 17.4 17.2 17.28 7,514
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?