BUSE

Historical Stock Prices

$6.46
*  
0.21
3.15%
Get BUSE Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading BUSE 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 17-JAN-2015 TO 17-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.
04/17/2015 6.62 6.63 6.43 6.46 124,702
04/16/2015 6.67 6.71 6.6 6.67 69,155
04/15/2015 6.63 6.77 6.59 6.71 50,564
04/14/2015 6.67 6.67 6.51 6.6 40,212
04/13/2015 6.56 6.67 6.544 6.66 54,116
04/10/2015 6.58 6.6 6.52 6.54 49,013
04/09/2015 6.58 6.6 6.46 6.53 59,800
04/08/2015 6.57 6.605 6.5 6.59 56,296
04/07/2015 6.61 6.62 6.57 6.58 55,744
04/06/2015 6.75 6.75 6.57 6.61 113,546
04/02/2015 6.71 6.84 6.69 6.82 109,916
04/01/2015 6.64 6.71 6.57 6.71 58,708
03/31/2015 6.61 6.86 6.57 6.69 62,873
03/30/2015 6.56 6.661 6.53 6.65 102,251
03/27/2015 6.56 6.62 6.43 6.55 82,022
03/26/2015 6.49 6.59 6.47 6.58 69,040
03/25/2015 6.63 6.63 6.48 6.48 57,806
03/24/2015 6.61 6.67 6.57 6.61 86,528
03/23/2015 6.54 6.65 6.54 6.61 105,023
03/20/2015 6.62 6.62 6.53 6.57 300,397
03/19/2015 6.54 6.63 6.5 6.59 100,460
03/18/2015 6.58 6.68 6.5 6.55 74,193
03/17/2015 6.6 6.68 6.54 6.63 36,413
03/16/2015 6.62 6.675 6.58 6.64 52,472
03/13/2015 6.6 6.62 6.49 6.59 50,633
03/12/2015 6.45 6.62 6.4 6.59 108,278
03/11/2015 6.38 6.45 6.35 6.38 66,047
03/10/2015 6.38 6.445 6.31 6.35 119,831
03/09/2015 6.35 6.47 6.3 6.45 69,010
03/06/2015 6.29 6.41 6.29 6.36 104,510
03/05/2015 6.34 6.37 6.25 6.35 73,861
03/04/2015 6.37 6.39 6.3 6.34 58,812
03/03/2015 6.33 6.44 6.33 6.42 112,689
03/02/2015 6.34 6.45 6.28 6.37 86,195
02/27/2015 6.35 6.39 6.31 6.33 80,713
02/26/2015 6.33 6.42 6.3201 6.39 35,776
02/25/2015 6.41 6.44 6.33 6.34 70,283
02/24/2015 6.44 6.45 6.38 6.41 42,130
02/23/2015 6.37 6.43 6.26 6.4 56,191
02/20/2015 6.35 6.42 6.23 6.41 92,274
02/19/2015 6.38 6.38 6.3 6.33 50,477
02/18/2015 6.43 6.45 6.35 6.39 47,501
02/17/2015 6.5 6.5 6.41 6.46 56,382
02/13/2015 6.51 6.56 6.41 6.48 83,155
02/12/2015 6.41 6.52 6.29 6.49 86,001
02/11/2015 6.4 6.48 6.31 6.37 66,381
02/10/2015 6.4 6.48 6.33 6.42 63,751
02/09/2015 6.5 6.5 6.31 6.36 71,190
02/06/2015 6.53 6.59 6.47 6.51 104,389
02/05/2015 6.48 6.57 6.364 6.5 151,732
02/04/2015 6.54 6.6 6.246 6.48 159,723
02/03/2015 6.38 6.57 6.084 6.55 147,866
02/02/2015 6.16 6.38 6.16 6.38 74,508
01/30/2015 6.27 6.3 6.12 6.16 142,306
01/29/2015 6.01 6.32 5.97 6.32 86,448
01/28/2015 6.16 6.3 6.01 6.01 125,215
01/27/2015 6.23 6.28 6.1 6.12 97,444
01/26/2015 6.24 6.34 6.13 6.28 59,562
01/23/2015 6.38 6.38 6.08 6.26 54,572
01/22/2015 6.11 6.4 6 6.4 85,458
01/21/2015 6.13 6.18 5.97 6.03 62,104
01/20/2015 6.28 6.29 6.15 6.19 62,001
*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?