Quantcast

Historical Stock Prices

BLEVF 
$0.91
*  
unch
unch
Get BLEVF Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading BLEVF now


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 0.942 0.97 0.906 0.91 37,127
07/19/2018 0.9789 0.9929 0.92 0.939 30,972
07/18/2018 0.9496 0.99 0.909 0.9696 22,859
07/17/2018 0.895 0.941 0.88 0.911 81,185
07/16/2018 0.9768 0.9949 0.9 0.949 94,598
07/13/2018 1.03 1.03 0.95 0.99 127,632
07/12/2018 1 1.0398 0.9989 1.02 96,599
07/11/2018 1.06 1.0655 1 1.0229 81,934
07/10/2018 1.02 1.09 1.02 1.06 50,922
07/09/2018 1.11 1.13 1.03 1.04 115,810
07/06/2018 1.16 1.16 1.08 1.08 129,591
07/05/2018 1.093 1.153 1.0454 1.13 209,544
07/03/2018 1.1674 1.19 1.1297 1.16 157,523
07/02/2018 1.19 1.25 1.19 1.23 370,254
06/29/2018 1.1 1.12 1.06 1.0872 73,032
06/28/2018 1 1.1318 1 1.08 116,442
06/27/2018 1.1245 1.15 1.02 1.0219 214,214
06/26/2018 1.1327 1.1702 1.1074 1.1278 335,936
06/25/2018 1.1475 1.16 1.07 1.1 183,064
06/22/2018 1.1827 1.2 1.1 1.1489 155,975
06/21/2018 1.2436 1.26 1.16 1.1888 168,312
06/20/2018 1.2373 1.2802 1.18 1.25 167,072
06/19/2018 1.2517 1.27 1.15 1.21 190,399
06/18/2018 1.14 1.26 1.1 1.2363 155,577
06/15/2018 1.1622 1.1806 1.13 1.14 73,191
06/14/2018 1.1853 1.19 1.13 1.1634 102,000
06/13/2018 1.1884 1.2 1.17 1.186 27,222
06/12/2018 1.184 1.22 1.18 1.18 45,617
06/11/2018 1.26 1.2638 1.1985 1.23 32,849
06/08/2018 1.32 1.32 1.23 1.26 45,905
06/07/2018 1.32 1.35 1.2764 1.3011 92,989
06/06/2018 1.3314 1.35 1.22 1.3379 104,186
06/05/2018 1.3509 1.38 1.28 1.29 76,621
06/04/2018 1.3181 1.3615 1.2888 1.3615 91,727
06/01/2018 1.22 1.32 1.1626 1.28 108,314
05/31/2018 1.2735 1.3 1.1699 1.199 102,054
05/30/2018 1.3456 1.3501 1.26 1.2855 83,080
05/29/2018 1.3252 1.3571 1.28 1.32 99,551
05/25/2018 1.3529 1.37 1.29 1.3326 70,966
05/24/2018 1.305 1.39 1.2653 1.3692 115,730
05/23/2018 1.3332 1.37 1.214 1.3053 317,327
05/22/2018 1.48 1.57 1.36 1.3848 299,485
05/21/2018 1.505 1.59 1.46 1.5099 171,308
05/18/2018 1.5397 1.694 1.45 1.463 403,689
05/17/2018 1.473 1.63 1.473 1.5435 716,408
05/16/2018 1.265 1.55 1.25 1.46 476,152
05/15/2018 1.1733 1.26 1.16 1.26 345,768
05/14/2018 1.1835 1.21 1.1387 1.1387 86,863
05/11/2018 1.2486 1.29 1.15 1.15 171,768
05/10/2018 1.24 1.31 1.21 1.2424 386,211
05/09/2018 1.0666 1.1947 1.0627 1.1866 415,654
05/08/2018 0.969 1.11 0.96 1.05 461,503
05/07/2018 0.9691 0.97 0.9399 0.94 16,626
05/04/2018 0.97 0.98 0.9444 0.9457 22,166
05/03/2018 0.9783 1.0258 0.96 0.96 100,481
05/02/2018 0.952 0.986 0.9439 0.9439 35,716
05/01/2018 1.0501 1.0747 1 1.01 18,443
04/30/2018 1.0979 1.1216 1.06 1.06 13,044
04/27/2018 1.1281 1.1281 1.0857 1.0857 2,610
04/26/2018 1.1792 1.1792 1.064 1.0962 7,770
04/25/2018 1.1733 1.1733 1.1155 1.1622 17,000
04/24/2018 1.24 1.24 1.1784 1.18 4,074
04/23/2018 1.244 1.2494 1.194 1.2 17,876
04/20/2018 1.3652 1.3652 1.35 1.35 1,562
*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