Historical Stock Prices

(ETF)
BSWN 
$22.75
*  
0.09
0.4%
Get BSWN Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading BSWN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 22.75 22.75 22.75 22.75 250
01/12/2017 22.66 22.66 22.66 22.66 100
01/11/2017 22.6601 22.6601 22.6601 22.6601 00
01/10/2017 22.6601 22.6601 22.6601 22.6601 00
01/09/2017 22.66 22.6601 22.66 22.6601 386
01/06/2017 22.5 22.5 22.5 22.5 00
01/05/2017 22.5 22.5 22.5 22.5 00
01/04/2017 22.51 22.5127 22.5 22.5 1,590
01/03/2017 22.6527 22.6527 22.6527 22.6527 00
12/30/2016 22.6527 22.6527 22.6527 22.6527 00
12/29/2016 22.6527 22.6527 22.6527 22.6527 00
12/28/2016 22.6527 22.6527 22.6527 22.6527 00
12/27/2016 22.65 22.6529 22.65 22.6527 2,462
12/23/2016 22.7099 22.7099 22.7099 22.7099 00
12/22/2016 22.7099 22.7099 22.7099 22.7099 1,022
12/21/2016 22.66 22.66 22.66 22.66 200
12/20/2016 22.53 22.53 22.53 22.53 00
12/19/2016 22.53 22.53 22.53 22.53 489
12/16/2016 22.55 22.55 22.55 22.55 00
12/15/2016 22.55 22.55 22.55 22.55 00
12/14/2016 22.55 22.55 22.55 22.55 500
12/13/2016 22.53 22.53 22.53 22.53 100
12/12/2016 22.5601 22.5601 22.5601 22.5601 00
12/09/2016 22.56 22.5601 22.56 22.5601 1,687
12/08/2016 22.5852 22.5852 22.5852 22.5852 00
12/07/2016 22.5852 22.5852 22.5852 22.5852 00
12/06/2016 22.5852 22.5852 22.5852 22.5852 100
12/05/2016 22.6 22.6 22.6 22.6 653
12/02/2016 22.76 22.76 22.76 22.76 00
12/01/2016 22.76 22.76 22.76 22.76 00
11/30/2016 22.76 22.76 22.76 22.76 00
11/29/2016 22.76 22.76 22.76 22.76 00
11/28/2016 22.76 22.76 22.76 22.76 00
11/25/2016 22.76 22.76 22.76 22.76 00
11/23/2016 22.76 22.76 22.76 22.76 00
11/22/2016 22.76 22.76 22.76 22.76 240
11/21/2016 22.73 22.73 22.73 22.73 250
11/18/2016 23.09 23.09 23.09 23.09 00
11/17/2016 23.09 23.09 23.09 23.09 00
11/16/2016 23.09 23.09 23.09 23.09 00
11/15/2016 23.09 23.09 23.09 23.09 00
11/14/2016 23.01 23.24 23.0099 23.09 3,172
11/11/2016 23.56 23.56 23.56 23.56 00
11/10/2016 23.56 23.56 23.56 23.56 00
11/09/2016 23.56 23.56 23.56 23.56 00
11/08/2016 23.56 23.56 23.56 23.56 00
11/07/2016 23.86 23.87 23.56 23.56 1,225
11/04/2016 24.94 24.9699 24.72 24.9693 1,500
11/03/2016 24.95 24.95 24.95 24.95 1,000
11/02/2016 24.0399 24.0399 24.0399 24.0399 00
11/01/2016 24.0399 24.0399 24.0399 24.0399 00
10/31/2016 24.0399 24.0399 24.0399 24.0399 00
10/28/2016 24.05 24.05 24.0399 24.0399 800
10/27/2016 23.88 23.88 23.88 23.88 280
10/26/2016 23.88 23.88 23.88 23.88 638
10/25/2016 23.89 23.89 23.89 23.89 00
10/24/2016 23.89 23.89 23.89 23.89 100
10/21/2016 24.01 24.01 23.95 23.95 1,850
10/20/2016 24.06 24.06 23.99 23.99 1,581
10/19/2016 24.0099 24.0099 24.0099 24.0099 738
10/18/2016 24.1175 24.12 24.1175 24.12 1,115
10/17/2016 24.3 24.37 24.3 24.35 1,613
10/14/2016 24.2 24.31 24.2 24.31 2,245
10/13/2016 24.57 24.57 24.36 24.4099 7,632
*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?