Historical Stock Prices

BX 
$31.34
*  
0.40
 negative 
1.29%
Get BX Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 31.97 32.02 31.22 31.34 9,737,935
04/16/2014 30.54 31.04 30.21 30.94 5,766,882
04/15/2014 29.66 30.6 29.56 30.2 6,015,222
04/14/2014 30.24 30.7 29.3 29.77 5,302,697
04/11/2014 29.67 30.15 28.65 30.14 10,500,600
04/10/2014 31.43 31.49 30.02 30.04 6,791,517
04/09/2014 31.03 31.39 30.61 31.27 5,659,776
04/08/2014 31.2 31.32 29.76 30.42 12,648,120
04/07/2014 32.66 32.71 30.86 31.17 12,238,240
04/04/2014 34.1 34.48 32.57 32.8 6,098,272
04/03/2014 33.76 33.9 33.1 33.56 2,694,055
04/02/2014 33.83 33.9256 33.16 33.34 3,158,393
04/01/2014 33.36 34 33.35 33.68 3,864,384
03/31/2014 33.43 33.56 33 33.25 3,410,938
03/28/2014 32.59 33.28 32.429 33.04 4,070,906
03/27/2014 31.97 32.46 31.73 32.4 3,825,297
03/26/2014 33.06 33.25 31.2 31.91 7,873,297
03/25/2014 33.38 33.51 32.42 32.88 3,826,045
03/24/2014 34.08 34.17 32.7 33.12 5,230,424
03/21/2014 33.92 34.22 33.58 33.92 3,839,652
03/20/2014 33.7 33.94 33.17 33.8 3,725,835
03/19/2014 34.2 34.6 33.5569 33.77 4,673,190
03/18/2014 33.64 34.38 33.5 34.19 3,769,797
03/17/2014 33.31 33.75 33.229 33.47 3,343,898
03/14/2014 33.27 33.8 32.44 32.94 4,989,052
03/13/2014 34.36 34.53 32.96 33.41 5,733,497
03/12/2014 34.08 34.33 33.16 34.27 4,128,379
03/11/2014 35.25 35.3856 34.32 34.44 3,902,369
03/10/2014 34.82 35.3 34.64 35.18 4,892,215
03/07/2014 34.67 34.99 34.39 34.77 5,525,509
03/06/2014 34.71 35.17 34.21 34.44 4,462,565
03/05/2014 33.5 34.42 33.48 34.39 4,422,875
03/04/2014 33.15 33.75 33.13 33.66 4,437,396
03/03/2014 33.15 33.27 32.43 32.68 5,047,697
02/28/2014 33.35 33.81 32.97 33.35 6,191,745
02/27/2014 32.66 33.18 32.54 32.96 5,482,982
02/26/2014 32.98 33.29 32.51 32.67 5,865,097
02/25/2014 33.16 33.3 32.6701 32.93 5,409,759
02/24/2014 32.43 33.05 32.24 32.87 11,253,210
02/21/2014 32.12 32.28 31.77 32.06 6,561,375
02/20/2014 31.43 31.89 31.39 31.7 5,902,747
02/19/2014 31.48 31.69 31.325 31.37 4,110,791
02/18/2014 31.58 31.78 31.25 31.48 4,239,021
02/14/2014 31.8 31.81 31 31.2 4,191,653
02/13/2014 31.41 31.68 31 31.61 3,663,158
02/12/2014 31.74 31.95 31.28 31.4 4,672,222
02/11/2014 31.9 31.9 31.32 31.65 8,308,319
02/10/2014 31.68 31.78 31.4 31.55 5,949,937
02/07/2014 31.44 31.72 30.81 31.34 4,695,736
02/06/2014 31.44 31.56 31.07 31.26 6,535,010
02/05/2014 31.94 32.12 31.0234 31.75 4,396,674
02/04/2014 31.51 32.09 31.21 31.92 5,633,963
02/03/2014 33.25 33.33 30.52 31.16 8,342,310
01/31/2014 32.09 32.93 31.79 32.75 9,069,868
01/30/2014 32.81 33.24 31.5601 32.23 14,516,590
01/29/2014 30.78 31.46 30.525 30.93 5,396,513
01/28/2014 30.69 31.28 30.54 31.11 3,101,577
01/27/2014 31.18 31.55 29.51 30.52 7,574,935
01/24/2014 31.4 31.4 29.83 31.13 10,636,880
01/23/2014 33.12 33.14 31.57 31.81 6,678,842
01/22/2014 33.01 33.34 32.92 33.19 3,059,897
01/21/2014 32.94 33.41 32.72 32.92 2,966,978
01/17/2014 32.5 32.96 32.385 32.69 3,985,784
01/16/2014 32.36 32.49 32 32.49 2,051,006
01/15/2014 32.08 32.5 31.97 32.35 3,254,724
01/14/2014 32.2 32.39 31.86 32.07 2,345,067
01/13/2014 32.4 32.8301 31.9 32.09 4,091,774
01/10/2014 32.18 32.54 32.07 32.28 3,605,831
01/09/2014 31.5 32 31.31 31.94 2,642,221
01/08/2014 31.72 31.89 31.34 31.52 2,395,594
01/07/2014 31.76 31.85 31.17 31.75 5,468,681
01/06/2014 32.28 32.68 31.42 31.48 6,741,944
01/03/2014 31.56 32.23 31.48 32.05 4,700,655
01/02/2014 31.5 31.99 31.06 31.28 6,886,840
12/31/2013 31.29 31.94 31.29 31.5 3,389,947
12/30/2013 31.5 31.938 31.29 31.29 3,337,551
12/27/2013 31.33 31.57 31.22 31.35 2,040,066
12/26/2013 31.25 31.46 31.11 31.22 2,071,629
12/24/2013 30.92 31.27 30.81 31.01 1,619,590
12/23/2013 30.47 31.03 30.31 30.86 5,132,690
12/20/2013 30.21 30.379 29.9 30.24 3,822,471
12/19/2013 30.37 30.49 29.94 30.13 5,564,289
12/18/2013 29.95 30.47 29.86 30.32 5,719,783
12/17/2013 29.25 29.92 28.9 29.81 6,751,489
12/16/2013 29.25 29.51 29.13 29.24 3,281,650
12/13/2013 29.06 29.23 28.9 29.04 3,266,923
12/12/2013 29.14 29.19 28.72 28.97 4,158,103
12/11/2013 29.4 29.69 28.82 29.15 4,830,350
12/10/2013 28.69 29.26 28.5 29.21 3,708,245
12/09/2013 28.36 28.85 28.17 28.51 3,052,603
12/06/2013 28.2 28.675 28.1 28.24 3,982,749
12/05/2013 28.1 28.165 27.64 27.75 2,462,992
12/04/2013 28.35 28.51 28.03 28.17 5,295,380
12/03/2013 29.15 29.19 28.5 28.53 3,191,777
12/02/2013 28.8 29.479 28.7 29.1 5,221,117
11/29/2013 28.66 28.71 28.31 28.58 1,464,328
11/27/2013 28.22 28.55 28.1 28.43 3,574,741
11/26/2013 28.14 28.49 28.02 28.14 3,301,646
11/25/2013 27.47 28.06 27.43 28.04 4,858,148
11/22/2013 27.15 27.26 26.64 27.26 3,207,265
11/21/2013 26.4 26.91 26.16 26.74 2,133,136
11/20/2013 26.6 26.72 26.15 26.29 3,677,863
11/19/2013 27.34 27.44 26.43 26.47 3,781,000
11/18/2013 27.57 27.81 27.26 27.34 4,844,729
11/15/2013 27.59 27.88 27.43 27.56 3,320,329
11/14/2013 27.15 27.58 26.95 27.57 3,545,580
11/13/2013 25.6 27.21 25.6 26.97 4,692,797
11/12/2013 26.5 26.59 25.62 25.79 4,398,399
11/11/2013 25.91 26.87 25.61 26.62 5,184,466
11/08/2013 26.01 26.41 25.6 25.91 8,483,307
11/07/2013 27.5 27.63 25.98 26.11 7,139,284
11/06/2013 27.5 27.63 27.025 27.45 3,625,953
11/05/2013 27.44 27.53 26.96 27.32 2,477,347
11/04/2013 27.3 27.72 27.25 27.45 3,643,485
11/01/2013 26.37 27.01 26.3 26.99 3,952,958
10/31/2013 26.2 26.58 25.94 26.28 3,914,798
10/30/2013 27.34 27.55 26.22 26.27 5,523,397
10/29/2013 26.46 27.45 26.42 27.43 4,776,303
10/28/2013 26.67 26.69 26.08 26.47 4,970,330
10/25/2013 26.94 27.23 26.53 26.71 4,854,130
10/24/2013 27.6 27.62 26.84 26.96 6,547,881
10/23/2013 28.39 28.41 27.58 27.61 6,145,572
10/22/2013 27.88 28.73 27.75 28.53 6,485,689
10/21/2013 27.82 27.95 27.51 27.84 3,499,753
10/18/2013 27.3 27.9 27.12 27.82 9,117,125
10/17/2013 26.85 27.38 26.66 27.25 7,999,337
10/16/2013 27 27.34 26.63 27.02 7,399,600
10/15/2013 26.75 27.028 26.67 26.89 5,963,480
10/14/2013 26.2 26.8 25.6 26.75 6,296,565
10/11/2013 25.88 26.58 25.82 26.57 4,307,190
10/10/2013 25.1 25.92 25.1 25.92 3,610,373
10/09/2013 25.25 25.4 24.54 24.77 9,155,548
10/08/2013 26.28 26.59 25.365 25.46 7,277,677
10/07/2013 25.95 26.32 25.88 26.31 4,189,052
10/04/2013 25.56 26.46 25.47 26.35 7,265,784
10/03/2013 25.42 25.57 25.19 25.56 6,611,501
10/02/2013 24.85 25.38 24.73 25.35 2,848,882
10/01/2013 25 25.07 24.8 24.98 3,289,710
09/30/2013 24.54 24.95 24.5 24.89 2,549,390
09/27/2013 25 25.1 24.78 25 3,513,726
09/26/2013 25 25.1499 24.9 25 2,798,143
09/25/2013 24.73 25.61 24.41 24.95 7,514,970
09/24/2013 24.16 24.86 24.12 24.69 5,098,979
09/23/2013 24.25 24.3 23.84 24.12 5,029,153
09/20/2013 24.5 24.62 24.13 24.25 3,395,703
09/19/2013 24.72 25 24.5 24.5 4,290,527
09/18/2013 23.7 24.64 23.65 24.5 6,495,342
09/17/2013 23.7 23.79 23.6 23.7 8,203,959
09/16/2013 23.45 23.78 23.23 23.7 9,905,626
09/13/2013 22.79 23 22.76 22.83 3,082,129
09/12/2013 22.95 22.99 22.74 22.76 2,312,866
09/11/2013 22.86 22.94 22.725 22.85 5,117,191
09/10/2013 22.52 22.79 22.42 22.78 2,718,949
09/09/2013 22.35 22.47 22.16 22.42 2,944,950
09/06/2013 22.09 22.38 21.96 22.28 2,582,985
09/05/2013 22.17 22.32 21.93 21.99 1,866,390
09/04/2013 22.1 22.3 22.02 22.18 2,342,742
09/03/2013 22.11 22.26 21.91 22.14 3,262,213
08/30/2013 22.06 22.15 21.67 21.84 2,205,711
08/29/2013 21.72 22.1599 21.69 22.05 2,655,839
08/28/2013 21.35 21.81 21.3 21.65 2,286,940
08/27/2013 21.48 21.76 21.3 21.4 3,512,103
08/26/2013 22.1 22.18 21.73 21.75 2,202,567
08/23/2013 21.78 22.05 21.75 22.05 3,337,285
08/22/2013 21.75 21.83 21.4 21.68 1,913,842
08/21/2013 21.73 21.81 21.39 21.61 2,334,467
08/20/2013 21.47 21.83 21.36 21.77 2,199,585
08/19/2013 21.75 21.848 21.42 21.47 3,529,133
08/16/2013 21.73 21.79 21.48 21.74 2,905,907
08/15/2013 22.2 22.33 21.55 21.67 7,908,745
08/14/2013 22.95 22.99 22.43 22.5 6,016,770
08/13/2013 23.29 23.45 22.73 22.93 13,998,530
08/12/2013 22.9 23.02 22.8 22.94 4,938,882
08/09/2013 23.03 23.12 22.89 23.02 3,495,133
08/08/2013 23 23.09 22.68 22.98 7,656,949
08/07/2013 23.06 23.11 22.73 22.76 12,178,400
08/06/2013 22.89 23.37 22.7 23.16 6,224,089
08/05/2013 23.1 23.21 22.56 22.86 3,015,255
08/02/2013 23.34 23.35 22.9 23.04 3,155,225
08/01/2013 22.85 23.39 22.82 23.18 5,125,309
07/31/2013 22.63 22.95 22.43 22.55 5,347,703
07/30/2013 23.12 23.15 22.62 22.87 4,431,372
07/29/2013 23.18 23.247 22.95 23.04 4,137,198
07/26/2013 23.43 23.5 23.12 23.36 3,390,882
07/25/2013 23.42 23.55 23.14 23.55 4,024,491
07/24/2013 24 24.14 23.5 23.75 4,471,718
07/23/2013 24.3 24.31 23.915 23.99 4,166,756
07/22/2013 23.95 24.29 23.7 24.09 9,113,894
07/19/2013 23.43 23.95 22.9601 23.79 7,551,560
07/18/2013 22.58 23.38 22.51 23.37 12,020,930
07/17/2013 21.95 22.135 21.82 21.96 3,391,521
07/16/2013 22.25 22.48 21.75 21.87 3,563,217
07/15/2013 22.04 22.22 21.7738 22.19 5,344,385
07/12/2013 21.76 21.99 21.43 21.98 2,781,809
07/11/2013 21.6 21.89 21.5 21.79 8,057,299
07/10/2013 20.98 21.21 20.69 21.17 2,918,248
07/09/2013 20.65 20.95 20.455 20.93 3,662,596
07/08/2013 20.9 21.19 20.44 20.52 4,999,916
07/05/2013 20.7 20.765 20.32 20.75 5,681,385
07/03/2013 20.67 20.68 20.34 20.51 1,374,146
07/02/2013 20.95 21.09 20.58 20.73 3,226,810
07/01/2013 21.21 21.495 20.95 20.99 3,386,158
06/28/2013 20.8 21.1 20.53 21.06 3,687,700
06/27/2013 20.71 20.975 20.5 20.82 4,951,635
06/26/2013 20.68 20.8 20.472 20.49 6,976,978
06/25/2013 20.25 20.72 19.97 20.33 5,274,143
06/24/2013 20.24 20.24 19.15 19.79 9,261,466
06/21/2013 20.7 20.78 20.07 20.49 7,953,913
06/20/2013 21 21.08 20.26 20.36 4,408,886
06/19/2013 21.51 21.75 21.25 21.25 2,791,503
06/18/2013 21.47 21.68 21.35 21.59 2,198,496
06/17/2013 21.22 21.79 21.21 21.49 3,477,633
06/14/2013 21.24 21.57 20.77 20.83 4,272,691
06/13/2013 20.74 21.2 20.47 21.14 3,327,144
06/12/2013 21.3 21.419 20.66 20.74 4,260,278
06/11/2013 21.6 21.79 20.99 21 3,889,953
06/10/2013 21.8 22.12 21.58 21.97 3,716,769
06/07/2013 21.26 21.936 21.19 21.67 4,193,472
06/06/2013 20.84 21.26 20.81 21 4,658,674
06/05/2013 21.04 21.31 20.02 20.9 8,320,021
06/04/2013 21.9 22.19 21.05 21.05 5,795,890
06/03/2013 22.03 22.2995 21.66 21.85 5,522,829
05/31/2013 22.44 22.62 21.85 21.89 3,500,778
05/30/2013 22.4 22.62 22 22.56 4,567,432
05/29/2013 23.1 23.2 22 22.29 6,250,493
05/28/2013 23.06 23.28 22.75 23.1 5,045,980
05/24/2013 22.01 22.74 22 22.65 5,155,658
05/23/2013 21.38 22.34 21.11 22.25 9,417,391
05/22/2013 23.32 23.601 21.62 22.38 7,585,383
05/21/2013 23.54 23.8 23.28 23.33 6,504,568
05/20/2013 23.52 23.6986 23.25 23.42 5,606,263
05/17/2013 23.17 23.545 23.1 23.45 5,476,046
05/16/2013 22.86 23.18 22.71 22.94 4,889,591
05/15/2013 22.51 22.7 22.265 22.64 4,540,233
05/14/2013 22.27 22.9251 22.2 22.53 4,934,064
05/13/2013 22.18 22.35 22.11 22.2 2,937,654
05/10/2013 22.07 22.269 21.78 21.95 2,417,270
05/09/2013 22.45 22.65 21.98 22 5,504,964
05/08/2013 22.43 22.58 22.19 22.45 5,955,556
05/07/2013 22.99 23.295 22.2 22.21 10,877,700
05/06/2013 22.12 22.59 22.04 22.49 6,483,637
05/03/2013 21.21 21.98 21.175 21.75 9,107,410
05/02/2013 20.52 21.1 20.39 20.78 4,755,928
05/01/2013 20.47 20.55 20.25 20.35 3,084,166
04/30/2013 20.46 20.78 20.43 20.55 3,462,097
04/29/2013 20.42 20.65 20.23 20.46 3,800,034
04/26/2013 20.48 20.73 20.23 20.26 3,099,573
04/25/2013 20.42 20.78 20.17 20.6 6,259,107
04/24/2013 20.34 20.71 20.01 20.58 8,848,696
04/23/2013 20.29 20.71 20.2 20.27 6,010,793
04/22/2013 20.14 20.39 20.04 20.16 3,656,607
04/19/2013 20.5 20.5 19.8 20.04 4,765,185
04/18/2013 20.78 20.95 19.51 19.98 6,429,496
04/17/2013 20.59 20.7 20.25 20.43 3,757,952
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 your brokers before you trade


Want to trade FX?