Quantcast

Historical Stock Prices

BFR 
$13.15
*  
0.21
1.62%
Get BFR Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading BFR 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
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 13.08 13.2 12.9407 13.15 640,385
01/17/2019 12.82 13.29 12.64 12.94 658,555
01/16/2019 12.83 13.27 12.66 12.83 372,968
01/15/2019 12.64 12.9296 12.44 12.81 437,392
01/14/2019 12.75 13.05 12.52 12.7 183,991
01/11/2019 12.88 13.04 12.57 12.79 193,967
01/10/2019 12.63 13.02 12.49 12.98 554,156
01/09/2019 12.51 13.22 12.3 12.72 694,067
01/08/2019 12.16 12.57 11.75 12.3 319,516
01/07/2019 11.77 12.45 11.61 12.22 562,257
01/04/2019 11.42 12.08 11.42 11.85 272,077
01/03/2019 11.28 11.43 10.92 11.41 252,005
01/02/2019 11.34 11.56 11.12 11.24 238,222
12/31/2018 11.04 11.5 11.04 11.33 158,636
12/28/2018 10.99 11.24 10.62 11.01 333,044
12/27/2018 10.44 11 10.22 10.97 215,584
12/26/2018 9.94 10.53 9.48 10.52 470,138
12/24/2018 10 10.47 9.74 9.83 151,473
12/21/2018 10.74 10.74 10.07 10.19 183,488
12/20/2018 10.71 11.01 10.62 10.7 220,613
12/19/2018 11.04 11.24 10.55 10.56 260,580
12/18/2018 10.66 11 10.66 10.9 714,132
12/17/2018 11.25 11.35 10.5 10.63 281,228
12/14/2018 11.41 11.52 11.24 11.39 229,098
12/13/2018 11.67 11.67 11.38 11.52 273,933
12/12/2018 12.12 12.37 11.52 11.6 373,334
12/11/2018 11.84 12.25 11.74 11.92 154,748
12/10/2018 11.94 11.99 11.43 11.63 253,549
12/07/2018 12.19 12.4 11.86 11.98 235,205
12/06/2018 11.52 12.31 11.26 12.18 279,710
12/04/2018 12.24 12.38 11.78 11.91 644,159
12/03/2018 12.4 12.59 12.04 12.31 730,999
11/30/2018 12.03 12.11 11.55 11.83 450,952
11/29/2018 11.51 12.35 10.99 12.09 864,787
11/28/2018 11.32 11.81 11.02 11.54 543,609
11/27/2018 11.83 11.88 11.06 11.23 504,017
11/26/2018 12.11 12.21 11.46 11.77 274,659
11/23/2018 11.74 12.31 11.74 12.13 109,612
11/21/2018 12.06 12.61 11.89 12.13 543,731
11/20/2018 12.07 12.29 11.67 11.91 416,875
11/19/2018 12.5 12.5 12.175 12.41 212,410
11/16/2018 12.34 13 12.13 12.71 450,924
11/15/2018 11.39 12.59 11.36 12.5 560,752
11/14/2018 11.21 11.62 11.03 11.5 461,876
11/13/2018 11.53 11.9035 11 11.05 208,852
11/12/2018 11.82 11.9 11.37 11.58 192,790
11/09/2018 11.93 12.01 11.53 11.89 291,349
11/08/2018 11.9 12.13 11.73 11.93 349,943
11/07/2018 12.04 12.0923 11.63 11.96 472,502
11/06/2018 12.19 12.66 11.82 11.97 275,550
11/05/2018 12.46 12.69 12.08 12.28 252,436
11/02/2018 12.01 12.79 11.81 12.51 1,012,061
11/01/2018 11.09 11.97 11.09 11.87 901,884
10/31/2018 11.1 11.19 10.59 10.97 414,207
10/30/2018 11.02 11.19 10.84 11.07 340,437
10/29/2018 11.09 11.32 10.91 11.02 858,942
10/26/2018 10.71 11.11 10.41 10.9 356,295
10/25/2018 10.39 11.08 10.28 10.76 313,748
10/24/2018 10.05 10.48 9.98 10.28 912,215
10/23/2018 9.69 10.11 9.5 10.04 297,950
10/22/2018 10.21 10.31 9.81 9.92 349,332
10/19/2018 10.08 10.4 9.84 10.09 371,126
10/18/2018 10.13 10.32 9.83 9.95 280,059
*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