Quantcast

Historical Stock Prices

BCX 
$8.02
*  
0.16
1.96%
Get BCX Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading BCX now
Exchange:NYSE

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 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 8.16 8.16 7.99 8.02 231,995
03/21/2019 8.15 8.18 8.11 8.18 179,899
03/20/2019 8.12 8.175 8.05 8.15 268,643
03/19/2019 8.13 8.17 8.095 8.11 226,293
03/18/2019 8.04 8.09 8.0292 8.08 169,268
03/15/2019 8.01 8.06 8 8.01 183,525
03/14/2019 8.01 8.05 7.99 8.01 155,776
03/13/2019 8.05 8.0799 8.0371 8.05 193,614
03/12/2019 7.95 8.04 7.95 7.99 156,636
03/11/2019 7.87 7.98 7.85 7.93 219,702
03/08/2019 7.84 7.87 7.8 7.85 178,071
03/07/2019 7.95 8 7.8929 7.9 262,503
03/06/2019 8.07 8.15 7.97 7.97 298,884
03/05/2019 8.12 8.15 8.07 8.1 288,553
03/04/2019 8.15 8.21 8.0965 8.12 141,367
03/01/2019 8.18 8.19 8.12 8.13 107,462
02/28/2019 8.27 8.27 8.14 8.16 172,872
02/27/2019 8.13 8.22 8.13 8.21 181,461
02/26/2019 8.14 8.19 8.1141 8.13 202,403
02/25/2019 8.1 8.15 8.1 8.12 183,275
02/22/2019 8.1 8.14 8.1 8.1 178,916
02/21/2019 8.13 8.14 8.0501 8.09 217,122
02/20/2019 7.96 8.14 7.96 8.14 362,494
02/19/2019 7.93 8.0199 7.93 7.99 226,121
02/15/2019 7.89 7.96 7.89 7.96 183,119
02/14/2019 7.88 7.9 7.83 7.86 260,096
02/13/2019 7.91 8 7.91 7.94 281,035
02/12/2019 7.91 7.93 7.87 7.89 214,338
02/11/2019 7.77 7.84 7.751 7.82 209,576
02/08/2019 7.85 7.8817 7.77 7.77 201,752
02/07/2019 7.9 7.98 7.85 7.87 269,088
02/06/2019 8.04 8.08 7.91 7.91 374,638
02/05/2019 8.08 8.1 8.02 8.03 245,354
02/04/2019 8.07 8.1 7.95 8.05 628,155
02/01/2019 7.93 8.09 7.9 8.08 314,210
01/31/2019 7.93 8.085 7.92 8.01 372,265
01/30/2019 7.88 7.97 7.86 7.95 275,422
01/29/2019 7.8 7.8571 7.8 7.84 241,312
01/28/2019 7.7 7.76 7.69 7.75 250,956
01/25/2019 7.75 7.785 7.7301 7.77 210,028
01/24/2019 7.64 7.71 7.63 7.69 204,186
01/23/2019 7.69 7.6933 7.59 7.65 282,183
01/22/2019 7.74 7.75 7.62 7.66 344,564
01/18/2019 7.72 7.81 7.67 7.74 632,119
01/17/2019 7.63 7.739 7.6 7.67 292,110
01/16/2019 7.62 7.68 7.62 7.65 367,294
01/15/2019 7.7 7.7 7.59 7.66 442,580
01/14/2019 7.59 7.62 7.54 7.6 320,657
01/11/2019 7.66 7.75 7.64 7.67 258,752
01/10/2019 7.63 7.68 7.61 7.68 227,419
01/09/2019 7.64 7.72 7.62 7.68 194,959
01/08/2019 7.49 7.61 7.49 7.61 622,088
01/07/2019 7.34 7.53 7.3232 7.49 430,010
01/04/2019 7.26 7.32 7.22 7.28 389,949
01/03/2019 7.21 7.29 7.09 7.16 361,106
01/02/2019 7.01 7.27 6.98 7.27 257,872
12/31/2018 7.24 7.34 7.03 7.06 807,946
12/28/2018 7.06 7.1699 7 7.08 944,437
12/27/2018 6.95 7.04 6.8511 7.04 849,027
12/26/2018 6.72 7 6.7 6.99 923,251
12/24/2018 6.73 6.77 6.65 6.71 592,704
*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