Historical Stock Prices

BX 
$27.44
*  
0.34
1.22%
Get BX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BX now
Exchange: NYSE
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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 28.37 28.6 27.67 27.78 3,508,370
04/27/2016 28.8 29.02 28.54 28.84 3,129,800
04/26/2016 28.4 28.9311 28.378 28.67 3,040,268
04/25/2016 28.4 28.44 28.04 28.29 2,356,784
04/22/2016 27.95 28.85 27.9 28.45 2,942,692
04/21/2016 29.35 29.46 28.1 28.23 5,898,705
04/20/2016 29.44 29.6 29.09 29.44 3,821,002
04/19/2016 29.21 29.51 29.09 29.39 3,794,215
04/18/2016 28.72 29.25 28.64 29.03 3,237,104
04/15/2016 28.92 29.36 28.63 28.78 2,815,532
04/14/2016 28.56 29.05 28.23 29.01 4,451,138
04/13/2016 27.44 28.67 27.415 28.59 5,403,398
04/12/2016 26.67 27.4 26.32 27.17 3,603,411
04/11/2016 26.77 27.025 26.53 26.53 3,184,741
04/08/2016 27.22 27.3399 26.43 26.67 4,438,933
04/07/2016 27.4 27.73 26.86 26.9 3,744,340
04/06/2016 27.4 27.69 27.01 27.59 2,593,924
04/05/2016 27.12 27.5 26.7794 27.34 2,497,048
04/04/2016 28.11 28.17 27.32 27.4 4,912,046
04/01/2016 27.8 28.22 27.43 28.13 3,155,977
03/31/2016 27.81 28.2238 27.79 28.05 2,137,850
03/30/2016 27.94 28.19 27.69 27.94 3,870,394
03/29/2016 26.2 27.67 25.99 27.58 5,571,248
03/28/2016 26.55 26.59 26.17 26.31 3,445,208
03/24/2016 26.6 26.62 25.93 26.45 4,454,997
03/23/2016 27.71 27.88 26.83 26.96 4,050,205
03/22/2016 27.73 27.99 27.56 27.8 2,704,431
03/21/2016 27.83 28.1767 27.55 28.02 4,232,530
03/18/2016 28.43 28.67 27.78 27.99 4,211,334
03/17/2016 27.77 28.65 27.55 28.18 4,873,430
03/16/2016 27.01 28.09 26.94 27.77 4,017,007
03/15/2016 27.1 27.16 26.44 27.08 3,142,952
03/14/2016 27.62 27.68 27.14 27.31 3,870,252
03/11/2016 27.85 27.89 27.145 27.52 5,327,190
03/10/2016 27.85 27.93 26.75 27.37 4,859,891
03/09/2016 28.45 28.7 27.42 27.62 5,965,137
03/08/2016 28.79 28.988 28.08 28.25 6,370,927
03/07/2016 28.7 29.19 28.421 29.06 4,751,532
03/04/2016 28.7 29.34 28.39 29.07 6,518,468
03/03/2016 28.01 28.59 27.52 28.54 5,671,000
03/02/2016 27.21 28.2 26.6705 28.08 6,617,086
03/01/2016 26.44 27.75 26.4 27.05 6,997,640
02/29/2016 25.6 26.3 25.24 25.97 4,988,454
02/26/2016 25.75 26.32 25.58 25.61 5,221,472
02/25/2016 25.77 25.93 25.05 25.48 6,342,578
02/24/2016 25.26 25.89 24.67 25.73 4,546,967
02/23/2016 26.5 26.7 25.3 25.74 4,459,573
02/22/2016 26.37 26.99 26.2556 26.67 5,095,946
02/19/2016 26.08 26.31 25.61 25.87 4,284,937
02/18/2016 26.89 26.89 26.1556 26.47 4,276,745
02/17/2016 26.27 26.97 25.97 26.63 7,113,718
02/16/2016 25.53 25.97 24.49 25.97 6,749,365
02/12/2016 23.56 24.68 22.6735 24.63 9,890,521
02/11/2016 23.55 24.54 22.61 23.02 10,440,190
02/10/2016 24.92 25.35 24.5 24.5 5,758,136
02/09/2016 23.72 25.12 23.6 24.46 4,997,887
02/08/2016 25.69 25.74 23.71 24.44 10,848,720
02/05/2016 26.24 27.18 26.08 26.47 5,858,577
02/04/2016 25.86 27.33 25.73 26.35 7,623,585
02/03/2016 26.62 27 24.93 26.47 8,299,588
02/02/2016 26.89 27.25 26.06 26.38 8,921,345
02/01/2016 26.2 27.62 25.6 27.37 7,987,221
01/29/2016 25.27 26.49 25.25 26.27 7,163,370
01/28/2016 25.07 25.8593 24.07 25.12 7,759,304
*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?