Quantcast

Historical Stock Prices

BCOM 
$10.3
*  
unch
unch
Get BCOM Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading BCOM now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 10.3 10.3 10.3 10.3 00
11/15/2018 10.38 10.38 10.3 10.3 736
11/14/2018 10.4 10.4 10.4 10.4 219
11/13/2018 10.52 10.55 10.52 10.55 525
11/12/2018 10.61 10.9304 10.1505 10.1505 6,834
11/09/2018 10.09 10.155 10.09 10.11 3,110
11/08/2018 9.25 9.25 9.25 9.25 00
11/07/2018 9.25 9.25 9.25 9.25 00
11/06/2018 9.25 9.25 9.25 9.25 00
11/05/2018 9.57 9.57 9.25 9.25 995
11/02/2018 9.753 9.753 9.753 9.753 447
11/01/2018 9.53 9.5923 9.51 9.5923 3,040
10/31/2018 9.02 9.02 9.02 9.02 116
10/30/2018 9.9319 9.9319 8.95 8.95 294
10/29/2018 9.05 9.35 9.05 9.05 642
10/26/2018 8.38 8.38 8.38 8.38 00
10/25/2018 8.5499 8.61 8.3601 8.38 8,022
10/24/2018 8.47 8.47 8.46 8.46 241
10/23/2018 8.269 8.269 8.269 8.269 300
10/22/2018 9 9 9 9 101
10/19/2018 9.047 9.047 9.047 9.047 361
10/18/2018 8.82 8.82 8.82 8.82 00
10/17/2018 8.74 8.99 8.74 8.82 820
10/16/2018 9 9 9 9 334
10/15/2018 9.24 9.3347 8.97 9.3347 1,849
10/12/2018 9 9.2852 9 9.16 1,735
10/11/2018 9.045 9.045 9.045 9.045 172
10/10/2018 9.3916 9.3916 9.3916 9.3916 902
10/09/2018 9.5887 9.5887 9.5887 9.5887 00
10/08/2018 9.5887 9.5887 9.5887 9.5887 00
10/05/2018 9.97 9.97 9.5887 9.5887 2,112
10/04/2018 9.78 9.87 9.5676 9.592 1,467
10/03/2018 9.8 10.53 9.8 10.49 2,428
10/02/2018 9.5 9.5 9.5 9.5 00
10/01/2018 9.5 9.5 9.5 9.5 00
09/28/2018 9.519 9.519 9.5 9.5 606
09/27/2018 11.1967 11.1967 9.61 9.61 988
09/26/2018 10.12 10.15 10.05 10.05 500
09/25/2018 10.1696 10.1696 10.1696 10.1696 00
09/24/2018 10.4 10.4 10.14 10.1696 1,706
09/21/2018 10.3593 10.3593 10.3593 10.3593 103
09/20/2018 10.13 10.94 10.13 10.5 1,820
09/19/2018 9.63 9.6835 9.6 9.6827 3,493
09/18/2018 9.519 9.6338 9.519 9.6338 1,097
09/17/2018 9.71 9.8 9.71 9.75 655
09/14/2018 9.14 9.14 9.14 9.14 00
09/13/2018 8.92 9.14 8.84 9.14 453
09/12/2018 9.2 9.2 9.01 9.01 731
09/11/2018 9.42 9.7225 9.42 9.7225 414
09/10/2018 9.6245 9.6245 9.6245 9.6245 00
09/07/2018 9.6245 9.6245 9.6245 9.6245 00
09/06/2018 9.6245 9.6245 9.6245 9.6245 634
09/05/2018 9.69 9.75 9.4 9.4 1,401
09/04/2018 9.59 9.82 9.3984 9.82 3,210
08/31/2018 9.89 10.95 9.061 10.26 2,643
08/30/2018 10.24 10.26 9.96 10.0773 7,178
08/29/2018 9.88 10.29 9.88 10.24 625
08/28/2018 9.9208 9.9208 9.64 9.88 9,313
08/27/2018 10.05 10.5284 10.03 10.0701 7,360
08/24/2018 9.2417 9.9 9.2417 9.81 8,783
08/23/2018 9.25 9.8699 9.09 9.5 17,261
08/22/2018 7.8301 8 7.8301 8 1,678
08/21/2018 7.42 8.1199 7.42 7.6001 5,129
08/20/2018 6.87 7.013 6.87 7.013 1,314
08/17/2018 6.27 6.5236 6.27 6.5236 646
08/16/2018 6.64 6.64 6.64 6.64 00
*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?

Smart Portfolio