BSRR

Historical Stock Prices

$17.6
*  
0.19
1.07%
Get BSRR Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 17.84 17.9 17.55 17.6 32,480
09/18/2014 17.69 17.85 17.42 17.79 21,694
09/17/2014 17.69 17.85 17.42 17.56 32,391
09/16/2014 17.44 17.73 17.425 17.45 22,402
09/15/2014 17.82 17.89 17.42 17.52 24,238
09/12/2014 17.78 17.919 17.65 17.72 27,825
09/11/2014 17.3 17.95 17.18 17.65 58,101
09/10/2014 16.89 17.165 16.89 17.14 15,444
09/09/2014 17.4 17.45 17.08 17.11 20,027
09/08/2014 17.36 17.51 17.31 17.5 11,514
09/05/2014 17.37 17.48 17.34 17.39 8,682
09/04/2014 17.45 17.61 17.36 17.45 12,076
09/03/2014 17.66 17.66 17.41 17.45 11,115
09/02/2014 17.42 17.68 17.38 17.54 31,734
08/29/2014 16.76 17.49 16.75 17.37 49,814
08/28/2014 16.74 16.87 16.66 16.71 16,439
08/27/2014 16.55 16.87 16.52 16.76 18,471
08/26/2014 16.469 16.65 16.469 16.6 19,498
08/25/2014 16.39 16.5 16.26 16.43 19,742
08/22/2014 16.35 16.45 16.21 16.36 14,060
08/21/2014 16.19 16.4 16.1 16.35 17,921
08/20/2014 16.3204 16.3204 16.201 16.29 10,240
08/19/2014 16.38 16.4 16.34 16.38 11,041
08/18/2014 16.07 16.44 16.07 16.4 17,995
08/15/2014 16.18 16.18 15.92 16 31,997
08/14/2014 16.06 16.1 15.9501 16 9,572
08/13/2014 15.95 16.1499 15.95 16 17,433
08/12/2014 15.96 16.05 15.9175 15.95 16,008
08/11/2014 16.04 16.18 15.99 16.09 34,103
08/08/2014 15.67 16 15.67 15.89 19,702
08/07/2014 15.58 15.69 15.42 15.58 13,381
08/06/2014 15.5 15.6 15.5 15.59 18,612
08/05/2014 15.52 15.65 15.44 15.57 12,748
08/04/2014 15.74 15.74 15.38 15.65 14,780
08/01/2014 15.87 15.937 15.46 15.62 20,911
07/31/2014 15.72 15.885 15.72 15.8 42,807
07/30/2014 15.94 15.96 15.78 15.96 12,222
07/29/2014 15.78 15.84 15.6 15.78 11,313
07/28/2014 15.57 15.93 15.48 15.76 18,625
07/25/2014 15.6 15.88 15.47 15.55 18,802
07/24/2014 15.67 15.8 15.51 15.59 15,973
07/23/2014 15.6 15.77 15.47 15.68 24,953
07/22/2014 15.43 15.94 15.29 15.52 14,455
07/21/2014 15.5 16.12 15.05 15.37 12,533
07/18/2014 14.93 15.48 14.9 15.38 41,500
07/17/2014 15.32 15.495 14.6622 14.98 43,474
07/16/2014 15.45 15.59 15.15 15.27 26,841
07/15/2014 15.47 15.66 15.26 15.31 26,256
07/14/2014 15.78 15.82 15.38 15.54 37,227
07/11/2014 15.6 15.735 15.5 15.58 8,057
07/10/2014 15.46 15.79 15.44 15.66 23,518
07/09/2014 15.7 15.73 15.5 15.57 6,021
07/08/2014 15.82 15.82 15.58 15.59 13,567
07/07/2014 16.2 16.31 15.77 15.77 17,507
07/03/2014 16.13 16.33 16.13 16.23 5,899
07/02/2014 16.28 16.37 15.6101 16 16,520
07/01/2014 15.85 16.48 15.66 16.25 37,215
06/30/2014 15.63 15.88 15.4125 15.8 12,123
06/27/2014 15.43 15.782 15.43 15.64 94,878
06/26/2014 15.72 15.82 15.48 15.57 8,672
06/25/2014 15.25 15.69 15.15 15.65 16,785
06/24/2014 15.56 15.81 15.21 15.24 19,449
06/23/2014 15.55 15.67 15.3 15.47 11,297
06/20/2014 15.42 15.81 15.31 15.6 65,013
06/19/2014 15.45 15.49 15.3 15.3 6,550
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?