Quantcast

Historical Stock Prices

BCS 
$9.96
*  
0.12
1.22%
Get BCS Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading BCS 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 9.86 9.99 9.85 9.96 1,399,959
07/19/2018 9.89 9.9 9.7734 9.84 3,724,408
07/18/2018 10.05 10.07 9.99 10.04 2,353,804
07/17/2018 10.14 10.18 10.06 10.08 3,257,209
07/16/2018 10.23 10.36 10.22 10.34 2,091,257
07/13/2018 10.2 10.21 10.1 10.15 1,439,639
07/12/2018 10.17 10.21 10.12 10.17 2,071,743
07/11/2018 10.07 10.1399 10.01 10.04 1,982,453
07/10/2018 10.09 10.11 10.01 10.07 2,306,496
07/09/2018 10.1 10.2 10.1 10.17 1,860,991
07/06/2018 10 10.085 9.972 10.05 1,328,454
07/05/2018 10.05 10.075 10.005 10.04 1,921,866
07/03/2018 9.96 9.98 9.89 9.9 1,433,039
07/02/2018 9.91 9.97 9.88 9.95 2,258,160
06/29/2018 10.11 10.19 10.02 10.03 1,769,873
06/28/2018 10.03 10.15 10 10.1 1,767,435
06/27/2018 10.03 10.0872 9.94 9.95 2,884,216
06/26/2018 10.2 10.25 10.15 10.22 2,621,140
06/25/2018 10.31 10.315 10.23 10.24 1,717,986
06/22/2018 10.43 10.46 10.36 10.37 2,665,924
06/21/2018 10.3 10.3 10.1801 10.24 1,643,580
06/20/2018 10.43 10.44 10.35 10.36 1,717,941
06/19/2018 10.37 10.4 10.325 10.38 2,470,777
06/18/2018 10.43 10.57 10.42 10.56 2,314,887
06/15/2018 10.53 10.62 10.51 10.58 2,531,548
06/14/2018 10.78 10.91 10.77 10.8 2,251,630
06/13/2018 10.82 10.87 10.75 10.79 1,914,292
06/12/2018 10.83 10.8799 10.775 10.8 2,370,572
06/11/2018 10.87 10.95 10.855 10.94 2,263,825
06/08/2018 10.83 10.88 10.774 10.87 1,903,420
06/07/2018 10.96 10.98 10.86 10.93 1,995,604
06/06/2018 10.83 11.01 10.815 11 1,786,376
06/05/2018 10.86 10.87 10.68 10.75 2,440,826
06/04/2018 11.02 11.04 10.9801 11.03 2,190,362
06/01/2018 10.92 10.97 10.85 10.89 3,471,531
05/31/2018 10.65 10.68 10.57 10.68 3,787,207
05/30/2018 10.64 10.78 10.61 10.74 2,634,288
05/29/2018 10.82 10.88 10.5 10.58 4,219,439
05/25/2018 11.01 11.17 11 11.16 2,419,649
05/24/2018 11.21 11.23 11.11 11.18 2,205,134
05/23/2018 11.36 11.38 11.22 11.33 1,770,120
05/22/2018 11.53 11.535 11.47 11.49 2,166,905
05/21/2018 11.4 11.425 11.38 11.41 961,125
05/18/2018 11.43 11.45 11.33 11.39 1,810,940
05/17/2018 11.44 11.505 11.41 11.46 3,268,116
05/16/2018 11.48 11.51 11.43 11.47 1,933,033
05/15/2018 11.58 11.646 11.55 11.57 1,723,836
05/14/2018 11.72 11.74 11.68 11.69 1,555,479
05/11/2018 11.8 11.82 11.76 11.77 1,240,279
05/10/2018 11.68 11.77 11.62 11.76 1,414,495
05/09/2018 11.56 11.7 11.55 11.68 2,219,443
05/08/2018 11.3 11.39 11.29 11.38 2,143,007
05/07/2018 11.35 11.44 11.34 11.43 1,504,925
05/04/2018 11.19 11.38 11.18 11.36 3,258,679
05/03/2018 11.3 11.32 11.1002 11.24 2,809,538
05/02/2018 11.35 11.42 11.32 11.35 2,747,614
05/01/2018 11.41 11.41 11.34 11.41 2,433,689
04/30/2018 11.56 11.63 11.54 11.54 3,665,140
04/27/2018 11.69 11.71 11.555 11.7 2,815,093
04/26/2018 11.81 11.91 11.79 11.85 3,114,914
04/25/2018 12.03 12.06 11.95 12 2,198,142
04/24/2018 12.17 12.24 12.06 12.1 2,211,715
04/23/2018 12.18 12.25 12.13 12.21 1,354,932
04/20/2018 12.2 12.265 12.17 12.22 1,628,830
*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