Historical Stock Prices

BVN 
$6.54
*  
0.33
5.31%
Get BVN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BVN now
Exchange: NYSE
Industry: Basic Industries
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 6.22 6.65 6.21 6.54 1,468,720
08/27/2015 5.85 6.435 5.73 6.21 2,314,624
08/26/2015 6.09 6.16 5.74 5.8 1,918,818
08/25/2015 6.54 6.64 6.1 6.15 1,220,079
08/24/2015 6.85 7.2 6.25 6.33 2,336,559
08/21/2015 7.33 7.37 6.9 7.02 2,874,848
08/20/2015 7.19 7.44 7.1 7.17 1,596,592
08/19/2015 6.87 7.24 6.76 7.04 1,393,956
08/18/2015 6.93 7.02 6.725 6.79 1,228,664
08/17/2015 6.95 7.11 6.79 7.05 1,318,317
08/14/2015 7.24 7.285 6.7499 6.8 1,622,399
08/13/2015 7.3 7.53 7.14 7.2 2,208,551
08/12/2015 6.98 7.49 6.81 7.45 3,502,771
08/11/2015 6.81 6.94 6.52 6.78 1,716,948
08/10/2015 6.46 6.76 6.32 6.74 1,680,695
08/07/2015 6.63 6.76 6.33 6.39 1,378,680
08/06/2015 6.67 6.8899 6.51 6.65 1,725,477
08/05/2015 6.7 6.82 6.53 6.59 1,342,358
08/04/2015 6.67 6.86 6.49 6.65 1,237,389
08/03/2015 7.07 7.14 6.6 6.71 1,727,415
07/31/2015 6.94 7.31 6.86 7.12 2,019,068
07/30/2015 7.53 7.56 7.31 7.37 1,208,169
07/29/2015 7.58 7.79 7.42 7.65 1,258,751
07/28/2015 7.5 7.76 7.36 7.58 1,544,413
07/27/2015 7.62 8.01 7.27 7.38 2,148,659
07/24/2015 7.13 7.71 7.01 7.68 2,852,052
07/23/2015 7.9 7.91 7.12 7.23 2,338,528
07/22/2015 7.62 7.87 7.5 7.8 2,818,277
07/21/2015 7.48 7.97 7.48 7.79 2,716,781
07/20/2015 8.22 8.3 7.2 7.3 3,008,422
07/17/2015 8.75 8.7799 8.481 8.56 1,663,485
07/16/2015 8.89 8.94 8.76 8.84 916,215
07/15/2015 9.06 9.1004 8.9 8.91 1,017,890
07/14/2015 9.22 9.28 9.04 9.12 801,306
07/13/2015 9.09 9.27 8.91 9.23 744,460
07/10/2015 9.3 9.45 9.0999 9.16 1,300,408
07/09/2015 9.59 9.62 9.26 9.36 1,224,918
07/08/2015 9.72 9.99 9.48 9.49 1,151,202
07/07/2015 9.86 9.95 9.45 9.63 2,377,145
07/06/2015 10.12 10.23 9.97 10.15 1,127,206
07/02/2015 10.06 10.2 9.97 10.1 1,617,708
07/01/2015 10.31 10.36 9.92 9.97 1,775,935
06/30/2015 10.45 10.5801 10.2799 10.38 1,129,096
06/29/2015 10.48 10.69 10.44 10.52 806,761
06/26/2015 10.51 10.6 10.395 10.46 839,191
06/25/2015 10.36 10.65 10.34 10.53 1,299,747
06/24/2015 10.46 10.64 10.41 10.48 830,505
06/23/2015 10.39 10.66 10.39 10.47 854,655
06/22/2015 10.4 10.57 10.34 10.46 1,003,623
06/19/2015 10.62 10.85 10.4 10.47 4,546,934
06/18/2015 10.83 10.83 10.505 10.65 1,529,509
06/17/2015 10.5 10.71 10.37 10.64 1,604,287
06/16/2015 10.63 10.9 10.495 10.52 1,335,659
06/15/2015 10.71 10.95 10.56 10.72 1,751,053
06/12/2015 10.72 10.85 10.64 10.75 1,146,221
06/11/2015 10.62 10.85 10.56 10.76 1,463,026
06/10/2015 10.77 10.82 10.53 10.68 1,043,030
06/09/2015 10.8 10.83 10.535 10.56 1,087,646
06/08/2015 10.58 10.71 10.34 10.69 1,204,058
06/05/2015 10.75 10.9001 10.54 10.55 1,549,522
06/04/2015 10.79 10.96 10.78 10.88 630,796
06/03/2015 11.19 11.35 11.02 11.05 1,003,003
06/02/2015 10.99 11.37 10.95 11.23 1,253,659
06/01/2015 11.31 11.35 10.87 10.92 1,076,099
05/29/2015 11.48 11.5 11.17 11.2 2,011,204
05/28/2015 11.1 11.47 10.96 11.44 1,286,523
*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?