BSRR

Historical Stock Prices

$16.52
*  
0.03
0.18%
Get BSRR Alerts
*Delayed - data as of Apr. 24, 2015  -  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 24-JAN-2015 TO 24-APR-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.
04/24/2015 16.57 16.589 16.38 16.52 21,803
04/23/2015 16.61 16.61 16.45 16.55 3,385
04/22/2015 16.27 16.74 16.27 16.58 29,049
04/21/2015 16.64 16.78 16.4 16.42 11,435
04/20/2015 16.34 16.68 16.3 16.58 8,777
04/17/2015 16.54 16.652 16.16 16.29 17,144
04/16/2015 16.6 16.78 16.6 16.69 4,017
04/15/2015 16.82 16.82 16.46 16.73 24,769
04/14/2015 16.516 16.73 16.502 16.69 9,937
04/13/2015 16.81 16.81 16.58 16.69 9,449
04/10/2015 16.8 16.8 16.54 16.63 8,622
04/09/2015 16.6 16.95 16.52 16.75 11,905
04/08/2015 16.76 16.92 16.54 16.73 7,351
04/07/2015 16.84 16.94 16.65 16.84 6,747
04/06/2015 16.6 17 16.53 16.81 13,485
04/02/2015 16.88 16.88 16.69 16.73 70,267
04/01/2015 16.6 16.8 16.46 16.79 8,653
03/31/2015 16.83 16.85 16.59 16.7 9,346
03/30/2015 17 17 16.31 16.88 13,387
03/27/2015 16.86 16.99 16.85 16.98 8,968
03/26/2015 17 17 16.8501 16.88 7,282
03/25/2015 16.68 17 16.68 16.88 70,747
03/24/2015 16.42 16.7 16.42 16.68 19,066
03/23/2015 16.45 16.68 16.33 16.53 10,436
03/20/2015 16.48 16.55 16.43 16.53 37,747
03/19/2015 16.361 16.54 16.361 16.49 6,581
03/18/2015 16.55 16.8881 16.53 16.59 29,553
03/17/2015 16.56 16.78 16.47 16.57 5,780
03/16/2015 16.7 16.74 16.26 16.62 5,651
03/13/2015 16.56 16.89 16.38 16.66 5,403
03/12/2015 16.29 16.58 16.29 16.53 18,321
03/11/2015 16.4 16.4 16.05 16.1 11,288
03/10/2015 16.09 16.3 16.09 16.21 8,266
03/09/2015 16.23 16.268 16.17 16.23 6,426
03/06/2015 16.25 16.82 16.09 16.14 12,238
03/05/2015 16.25 16.46 16.16 16.34 5,370
03/04/2015 16.31 16.45 16.07 16.18 6,398
03/03/2015 16.32 16.48 16.21 16.44 11,426
03/02/2015 16.2 16.31 15.955 16.3 9,531
02/27/2015 16.309 16.56 16.18 16.18 7,658
02/26/2015 16.54 16.5729 16.2 16.36 10,722
02/25/2015 16.36 16.555 16.36 16.5 3,112
02/24/2015 16.56 16.56 16.28 16.33 3,769
02/23/2015 16.43 16.5425 16.32 16.37 8,710
02/20/2015 16.58 16.66 16.32 16.53 12,657
02/19/2015 16.391 16.76 16.391 16.55 2,314
02/18/2015 16.84 16.89 16.49 16.65 7,757
02/17/2015 16.82 17 16.82 16.82 5,682
02/13/2015 16.82 16.95 16.56 16.75 15,725
02/12/2015 16.75 16.83 16.56 16.82 8,382
02/11/2015 16.57 16.76 16.51 16.62 7,670
02/10/2015 16.88 16.88 16.59 16.66 12,403
02/09/2015 16.78 16.91 16.48 16.69 20,502
02/06/2015 16.61 16.9 16.585 16.78 15,579
02/05/2015 16.403 16.64 16.31 16.54 14,480
02/04/2015 16.47 16.59 16.16 16.24 10,037
02/03/2015 16.47 16.87 16.32 16.45 17,131
02/02/2015 15.96 16.19 15.76 16.19 9,790
01/30/2015 16.13 16.43 15.84 15.84 20,733
01/29/2015 15.88 16.34 15.88 16.32 6,722
01/28/2015 16.2 16.22 15.87 15.9 14,922
01/27/2015 16.13 16.194 15.52 16.17 9,061
01/26/2015 16.24 16.42 16.23 16.39 7,981
*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?