Historical Stock Prices

BXC 
$0.67
*  
0.02
2.9%
Get BXC Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading BXC now
Exchange: NYSE
Industry: Capital Goods
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 30-JAN-2016 TO 29-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.
04/29/2016 0.7 0.74 0.65 0.67 71,074
04/28/2016 0.73 0.76 0.69 0.69 36,323
04/27/2016 0.803 0.803 0.6614 0.69 100,689
04/26/2016 0.758 0.79 0.69 0.78 114,959
04/25/2016 0.772 0.79 0.682 0.682 37,224
04/22/2016 0.772 0.772 0.75 0.75 16,760
04/21/2016 0.76 0.78 0.75 0.75 85,202
04/20/2016 0.75 0.7598 0.73 0.7416 235,569
04/19/2016 0.72 0.73 0.7001 0.73 17,791
04/18/2016 0.69 0.74 0.6889 0.69 19,795
04/15/2016 0.68 0.71 0.68 0.69 18,438
04/14/2016 0.7 0.7 0.68 0.7 34,739
04/13/2016 0.7138 0.7138 0.68 0.68 10,842
04/12/2016 0.67 0.71 0.658 0.71 26,172
04/11/2016 0.72 0.72 0.66 0.67 15,915
04/08/2016 0.72 0.72 0.69 0.72 41,111
04/07/2016 0.69 0.724 0.66 0.7 186,660
04/06/2016 0.64 0.7 0.64 0.68 74,807
04/05/2016 0.63 0.648 0.63 0.6329 1,612
04/04/2016 0.65 0.65 0.6076 0.63 13,097
04/01/2016 0.66 0.66 0.615 0.62 84,375
03/31/2016 0.64 0.67 0.61 0.61 102,602
03/30/2016 0.63 0.66 0.585 0.65 104,444
03/29/2016 0.55 0.67 0.55 0.585 93,022
03/28/2016 0.54 0.5401 0.5 0.537 75,283
03/24/2016 0.45 0.59 0.45 0.55 153,561
03/23/2016 0.4679 0.475 0.41 0.4501 76,905
03/22/2016 0.4273 0.478 0.4199 0.45 37,062
03/21/2016 0.4 0.43 0.4 0.42 64,269
03/18/2016 0.438 0.438 0.41 0.42 96,570
03/17/2016 0.4199 0.444 0.3964 0.438 117,835
03/16/2016 0.41 0.4198 0.4 0.4099 46,020
03/15/2016 0.414 0.42 0.41 0.41 1,055
03/14/2016 0.41 0.42 0.4 0.41 32,240
03/11/2016 0.392 0.438 0.39 0.42 64,306
03/10/2016 0.402 0.4378 0.3951 0.409 30,829
03/09/2016 0.425 0.45 0.38 0.39 177,064
03/08/2016 0.38 0.45 0.38 0.41 57,978
03/07/2016 0.4199 0.45 0.3795 0.41 218,856
03/04/2016 0.4098 0.4499 0.395 0.4 34,069
03/03/2016 0.4 0.41 0.3928 0.3928 166,329
03/02/2016 0.41 0.4198 0.39 0.4 17,661
03/01/2016 0.4 0.4299 0.39 0.4174 24,645
02/29/2016 0.4001 0.4001 0.37 0.3739 70,092
02/26/2016 0.4 0.43 0.33 0.41 121,302
02/25/2016 0.4246 0.4246 0.37 0.4 61,865
02/24/2016 0.42 0.425 0.37 0.4249 15,604
02/23/2016 0.4 0.4 0.372 0.4 29,729
02/22/2016 0.45 0.45 0.39 0.392 48,270
02/19/2016 0.4005 0.45 0.4002 0.425 21,418
02/18/2016 0.4279 0.45 0.391 0.391 42,224
02/17/2016 0.4269 0.427 0.402 0.4244 7,458
02/16/2016 0.3902 0.41 0.3902 0.41 4,412
02/12/2016 0.41 0.43 0.41 0.4153 41,017
02/11/2016 0.4 0.41 0.39 0.39 31,614
02/10/2016 0.4099 0.4182 0.4 0.41 81,127
02/09/2016 0.4 0.41 0.37 0.4 85,907
02/08/2016 0.391 0.41 0.39 0.39 52,603
02/05/2016 0.4 0.4359 0.4 0.42 43,070
02/04/2016 0.4073 0.4279 0.4 0.4113 40,396
02/03/2016 0.46 0.46 0.4 0.4 10,645
02/02/2016 0.456 0.5 0.414 0.45 106,071
02/01/2016 0.4 0.5 0.39 0.43 63,041
*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?