Quantcast

AdvisorShares Sabretooth ETF Historical Stock Prices

BKCH 
$26.75
*  
0.37
1.4%
Get BKCH Alerts
*Delayed - data as of Mar. 21, 2019 13:47 ET  -  Find a broker to begin trading BKCH now
Exchange:NASDAQ

Community Rating:
View:    BKCH Real Time
 
 
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 20-DEC-2018 TO 20-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.
13:47 26.75 26.75 26.75 26.75 500
03/20/2019 26.38 26.38 26.38 26.38 111
03/19/2019 26.3147 26.4 26.3147 26.4 34,492
03/18/2019 26.16 26.16 26.0899 26.13 20,332
03/15/2019 26.37 26.37 26.03 26.07 2,318
03/14/2019 25.91 26.1 25.91 26.04 14,660
03/13/2019 25.61 25.91 25.61 25.87 149,311
03/12/2019 25.51 25.84 25.4 25.62 43,538
03/11/2019 25.07 25.49 25.07 25.45 40,650
03/08/2019 24.75 24.8 24.6 24.78 3,665
03/07/2019 25.1 25.1 25.05 25.05 6,905
03/06/2019 24.99 25.08 24.95 25.08 5,569
03/05/2019 25.18 25.28 25.18 25.28 1,638
03/04/2019 25.6917 25.6917 25.1 25.22 2,876
03/01/2019 26.11 26.14 25.84 25.96 236,036
02/28/2019 26.14 26.14 26.14 26.14 00
02/27/2019 25.95 26.14 25.95 26.14 1,620
02/26/2019 26.01 26.01 25.86 25.98 5,207
02/25/2019 26.29 26.29 26.12 26.12 636
02/22/2019 25.775 25.775 25.75 25.75 249
02/21/2019 26.09 26.09 25.355 25.355 4,703
02/20/2019 25.36 25.78 25.36 25.5263 7,630
02/19/2019 25.5567 25.5567 25.5567 25.5567 230
02/15/2019 25.4248 25.4248 25.2 25.28 45,335
02/14/2019 25.34 25.34 25.15 25.2474 11,123
02/13/2019 25.5911 25.5911 25.19 25.19 24,910
02/12/2019 25.18 25.28 25.1649 25.22 11,565
02/11/2019 25 25 24.9475 25 10,186
02/08/2019 24.6252 24.8999 24.541 24.8101 3,428
02/07/2019 24.77 25.175 24.45 24.7 127,589
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for BKCH



Research Brokers before you trade

Want to trade FX?

Smart Portfolio