Quantcast

Historical Stock Prices

BKN 
$13.95
*  
0.02
0.14%
Get BKN Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading BKN 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 13.96 13.97 13.94 13.95 9,808
07/19/2018 13.982 13.9943 13.94 13.97 26,177
07/18/2018 14.02 14.02 13.94 13.97 15,908
07/17/2018 14.06 14.08 13.97 13.97 33,173
07/16/2018 14.06 14.06 14.02 14.02 13,008
07/13/2018 14.1 14.1 14.02 14.03 24,781
07/12/2018 14.07 14.15 14.07 14.12 31,809
07/11/2018 14.24 14.25 14.15 14.17 35,357
07/10/2018 14.26 14.26 14.24 14.24 19,785
07/09/2018 14.37 14.38 14.19 14.29 41,835
07/06/2018 14.05 14.45 14.05 14.45 45,237
07/05/2018 14.05 14.06 14.011 14.04 10,247
07/03/2018 14.05 14.11 14.03 14.07 19,858
07/02/2018 14.15 14.18 14.01 14.02 73,193
06/29/2018 13.98 14.0799 13.98 14.07 33,493
06/28/2018 13.94 14 13.93 13.94 20,103
06/27/2018 13.9 13.979 13.9 13.92 21,310
06/26/2018 13.85 13.91 13.82 13.9 80,084
06/25/2018 13.9 13.91 13.81 13.91 24,112
06/22/2018 13.81 13.93 13.81 13.93 30,862
06/21/2018 13.77 13.89 13.7628 13.82 59,031
06/20/2018 13.75 13.78 13.7489 13.78 19,436
06/19/2018 13.72 13.77 13.69 13.77 33,378
06/18/2018 13.69 13.6928 13.67 13.68 62,918
06/15/2018 13.73 13.73 13.66 13.6699 22,495
06/14/2018 13.71 13.72 13.68 13.7112 25,296
06/13/2018 13.86 13.87 13.75 13.76 31,646
06/12/2018 13.87 13.9 13.85 13.87 18,903
06/11/2018 13.95 13.96 13.8 13.86 22,560
06/08/2018 13.94 13.98 13.91 13.96 18,209
06/07/2018 13.9 13.9416 13.9 13.94 16,610
06/06/2018 13.88 13.94 13.83 13.86 62,783
06/05/2018 13.82 14 13.82 13.88 32,688
06/04/2018 13.98 14 13.9 14 24,716
06/01/2018 13.9 13.98 13.8837 13.96 39,384
05/31/2018 13.83 13.9 13.83 13.9 30,477
05/30/2018 13.82 13.83 13.79 13.83 38,131
05/29/2018 13.81 13.8201 13.77 13.8 46,452
05/25/2018 13.81 13.81 13.7501 13.7702 18,479
05/24/2018 13.76 13.77 13.72 13.74 18,546
05/23/2018 13.8 13.81 13.68 13.7 41,943
05/22/2018 13.8 13.8 13.72 13.78 90,276
05/21/2018 13.79 13.79 13.74 13.79 30,044
05/18/2018 13.79 13.79 13.76 13.76 17,776
05/17/2018 13.8 13.82 13.77 13.8 19,527
05/16/2018 13.86 13.88 13.8 13.81 29,868
05/15/2018 13.85 13.86 13.81 13.86 24,993
05/14/2018 13.86 13.91 13.835 13.88 35,949
05/11/2018 13.83 13.881 13.8 13.86 19,124
05/10/2018 13.75 13.85 13.7 13.85 40,288
05/09/2018 13.7 13.7042 13.68 13.69 26,814
05/08/2018 13.74 13.76 13.7 13.72 36,351
05/07/2018 13.69 13.76 13.69 13.76 42,025
05/04/2018 13.69 13.705 13.66 13.69 29,010
05/03/2018 13.66 13.69 13.63 13.68 28,335
05/02/2018 13.63 13.66 13.6 13.66 36,737
05/01/2018 13.57 13.64 13.55 13.64 66,844
04/30/2018 13.58 13.58 13.54 13.58 32,336
04/27/2018 13.57 13.65 13.521 13.54 99,890
04/26/2018 13.51 13.57 13.51 13.57 25,941
04/25/2018 13.55 13.555 13.49 13.55 42,128
04/24/2018 13.61 13.6111 13.55 13.6 33,368
04/23/2018 13.6 13.61 13.575 13.61 73,204
04/20/2018 13.6 13.62 13.56 13.6 69,045
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BKN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio