Quantcast

Historical Stock Prices

BIS 
$20.23
*  
0.3201
1.56%
Get BIS Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading BIS now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 20.58 20.86 20.07 20.23 72,595
11/15/2018 21.63 21.8 20.4842 20.5501 71,377
11/14/2018 20.48 21.74 20.2829 21.46 159,002
11/13/2018 20.3 20.7451 19.81 20.69 88,857
11/12/2018 19.27 20.62 19.27 20.54 152,905
11/09/2018 18.83 19.57 18.7762 19.36 85,177
11/08/2018 18.37 18.59 18.09 18.57 17,364
11/07/2018 18.71 18.9 18.18 18.2 70,354
11/06/2018 19.36 19.36 18.9 19.13 17,655
11/05/2018 19.2 19.76 19.13 19.25 39,882
11/02/2018 19.22 19.61 18.551 19.25 171,328
11/01/2018 20.61 20.61 19.17 19.26 72,039
10/31/2018 20.4 21.04 20.32 20.83 119,635
10/30/2018 21.62 21.75 20.91 21.02 205,998
10/29/2018 20.39 22.24 20.2 21.51 177,152
10/26/2018 21.55 21.9405 20.49 21.06 186,602
10/25/2018 21.28 22 20.37 20.9 145,842
10/24/2018 19.03 21.67 19.03 21.54 263,083
10/23/2018 19.58 20.09 18.81 19.23 177,469
10/22/2018 18.41 19.36 18.41 19.03 69,871
10/19/2018 17.73 18.55 17.55 18.5 64,776
10/18/2018 17.53 18.25 17.451 17.94 68,262
10/17/2018 17.41 17.92 17.3862 17.42 77,676
10/16/2018 18.57 18.67 17.32 17.32 101,335
10/15/2018 18.82 19.12 18.65 18.97 65,986
10/12/2018 18.52 19.24 18.5 18.59 127,251
10/11/2018 18.54 19.689 18.43 19.35 224,262
10/10/2018 17.57 18.68 17.4607 18.62 114,934
10/09/2018 17.4728 17.4728 17.14 17.45 56,501
10/08/2018 17.12 17.7 17.0311 17.32 51,880
10/05/2018 16.7 17.5 16.47 17.06 74,709
10/04/2018 15.93 16.9043 15.91 16.71 88,399
10/03/2018 16 16.16 15.71 15.82 38,290
10/02/2018 15.84 16.1298 15.77 16.0593 42,867
10/01/2018 15.54 15.9197 15.383 15.8779 44,816
09/28/2018 15.71 15.71 15.54 15.63 21,247
09/27/2018 15.93 15.93 15.5727 15.66 37,211
09/26/2018 16.06 16.06 15.64 15.97 17,536
09/25/2018 16.09 16.11 15.9 16.11 8,600
09/24/2018 16.5 16.5 16.14 16.15 29,174
09/21/2018 16.21 16.62 16.16 16.52 105,191
09/20/2018 16.5777 16.6027 16.32 16.32 4,733
09/19/2018 16.856 16.86 16.661 16.81 8,300
09/18/2018 17.11 17.2 16.74 16.8 11,326
09/17/2018 16.87 17.28 16.67 17.22 19,662
09/14/2018 16.69 16.88 16.5 16.7965 17,178
09/13/2018 16.71 16.82 16.52 16.617 15,100
09/12/2018 16.7 17.1 16.7 16.845 31,392
09/11/2018 16.78 17.019 16.66 16.86 30,139
09/10/2018 16.66 16.8 16.53 16.71 15,371
09/07/2018 16.79 17 16.55 16.79 34,076
09/06/2018 16.17 16.64 16.1349 16.58 21,601
09/05/2018 15.98 16.17 15.895 16.02 17,788
09/04/2018 15.73 16.195 15.73 15.95 23,068
08/31/2018 15.55 15.7434 15.55 15.6 11,274
08/30/2018 15.77 15.812 15.53 15.61 28,207
08/29/2018 16.15 16.15 15.72 15.74 14,653
08/28/2018 16.21 16.3 16.17 16.18 13,988
08/27/2018 16.71 16.7197 16.24 16.29 48,925
08/24/2018 16.851 16.999 16.851 16.88 4,622
08/23/2018 16.7777 17.135 16.7777 16.94 8,216
08/22/2018 16.9 16.9 16.651 16.72 19,058
08/21/2018 17.19 17.28 16.89 16.9689 20,125
08/20/2018 17.15 17.36 17.15 17.3 11,331
08/17/2018 17.35 17.49 17.17 17.23 18,206
08/16/2018 17.36 17.56 17.14 17.23 38,497
*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