Quantcast

Historical Stock Prices

BIS 
$17.23
*  
unch
unch
Get BIS Alerts
*Delayed - data as of Aug. 17, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
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
08/15/2018 17.28 17.5823 17.28 17.54 30,895
08/14/2018 17.08 17.08 16.846 16.95 6,381
08/13/2018 17.1 17.2935 17.01 17.18 12,368
08/10/2018 17.04 17.143 16.88 17.1288 21,886
08/09/2018 16.87 17 16.6 16.93 9,913
08/08/2018 16.73 17 16.73 16.86 15,886
08/07/2018 16.8 16.8247 16.6149 16.62 22,127
08/06/2018 17.02 17.27 16.93 17.055 20,502
08/03/2018 16.64 17.05 16.64 17.01 21,050
08/02/2018 17.186 17.219 16.651 16.71 28,066
08/01/2018 17.17 17.17 16.93 16.99 17,217
07/31/2018 17.75 17.75 17.111 17.18 36,565
07/30/2018 17.56 17.98 17.56 17.9 60,151
07/27/2018 16.71 17.74 16.71 17.559 45,460
07/26/2018 16.81 17.1 16.62 16.82 50,393
07/25/2018 16.91 16.91 16.43 16.46 53,171
07/24/2018 16.46 17.01 16.24 16.82 43,898
07/23/2018 16.85 16.85 16.68 16.75 35,623
07/20/2018 16.73 16.77 16.6 16.74 7,593
07/19/2018 16.825 17.01 16.61 16.68 15,872
07/18/2018 16.88 16.9 16.7181 16.73 8,297
07/17/2018 17.13 17.13 16.6208 16.66 22,418
07/16/2018 16.8 17.05 16.8 16.935 14,839
07/13/2018 16.76 16.82 16.6 16.69 11,857
07/12/2018 17.15 17.17 16.75 16.75 27,830
07/11/2018 17.35 17.52 17.195 17.27 31,497
07/10/2018 17.14 17.33 17.1114 17.2 19,833
07/09/2018 17.15 17.39 17.11 17.14 52,431
07/06/2018 18.31 18.31 17.32 17.32 98,984
07/05/2018 18.83 19.09 18.695 18.72 21,371
07/03/2018 19.1 19.25 18.84 19.13 11,791
07/02/2018 19.738 19.87 19.15 19.15 36,133
06/29/2018 19.82 19.82 19.18 19.47 36,782
06/28/2018 20.37 20.78 20.02 20.15 28,881
06/27/2018 19.574 20.38 19.45 20.37 44,948
06/26/2018 19.42 19.9 19.22 19.57 32,647
06/25/2018 19 19.6686 18.9148 19.42 43,846
06/22/2018 18.48 18.83 18.48 18.73 24,496
06/21/2018 18.29 18.68 18.29 18.63 44,488
06/20/2018 18.8 18.8 18.19 18.22 20,402
06/19/2018 19.7 19.7 18.83 18.83 38,692
06/18/2018 19.49 19.67 19.38 19.39 21,107
06/15/2018 19.28 19.28 18.98 19.12 12,701
06/14/2018 19.28 19.42 18.98 19.06 26,906
06/13/2018 19.19 19.45 18.99 19.38 29,086
06/12/2018 19.52 19.56 19.15 19.25 18,013
06/11/2018 19.56 19.63 19.48 19.56 9,632
06/08/2018 19.78 19.78 19.39 19.49 40,833
06/07/2018 19.27 19.84 19.25 19.67 128,316
06/06/2018 19.72 19.8 19.282 19.32 21,826
06/05/2018 19.649 20.07 19.59 19.86 10,789
06/04/2018 19.705 20.33 19.705 19.84 42,757
06/01/2018 19.79 20.06 19.54 19.61 64,783
05/31/2018 20.17 20.3075 19.83 20.07 38,642
05/30/2018 20.41 20.41 19.998 20.07 36,750
05/29/2018 20.56 21.064 20.48 20.64 33,647
05/25/2018 20.48 20.53 20.3721 20.45 25,037
05/24/2018 20.58 20.6748 20.4 20.56 18,670
05/23/2018 20.89 20.925 20.41 20.55 27,981
05/22/2018 20.72 20.87 20.493 20.76 22,533
05/21/2018 20.17 21.03 20.1 20.88 28,589
05/18/2018 20.57 20.57 20.2342 20.36 30,307
05/17/2018 20.53 20.7 20.42 20.44 26,335
*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