Quantcast

Historical Stock Prices

BPSR 
$0.0052
*  
unch
unch
Get BPSR Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading BPSR 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
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 0.0052 0.0053 0.0052 0.0052 53,000
12/13/2018 0.0055 0.0055 0.0053 0.0053 8,551
12/12/2018 0.0055 0.0055 0.0055 0.0055 00
12/11/2018 0.0055 0.0055 0.0055 0.0055 00
12/10/2018 0.0055 0.0055 0.0055 0.0055 100
12/07/2018 0.0119 0.0119 0.0119 0.0119 00
12/06/2018 0.008 0.0119 0.008 0.0119 15,100
12/04/2018 0.0059 0.0059 0.0059 0.0059 00
12/03/2018 0.0059 0.0059 0.0059 0.0059 14,100
11/30/2018 0.0059 0.0059 0.0059 0.0059 00
11/29/2018 0.0059 0.0059 0.0059 0.0059 200
11/28/2018 0.0053 0.0053 0.0053 0.0053 00
11/27/2018 0.0086 0.0086 0.0053 0.0053 10,000
11/26/2018 0.007 0.007 0.0052 0.0053 82,038
11/23/2018 0.01 0.01 0.007 0.007 51,000
11/21/2018 0.0083 0.0083 0.0083 0.0083 00
11/20/2018 0.0083 0.0083 0.0083 0.0083 00
11/19/2018 0.0083 0.0083 0.0083 0.0083 00
11/16/2018 0.0083 0.0083 0.0083 0.0083 00
11/15/2018 0.0083 0.0083 0.0083 0.0083 3,703
11/14/2018 0.0083 0.0083 0.0083 0.0083 8,000
11/13/2018 0.0083 0.0083 0.0083 0.0083 6,162
11/12/2018 0.0089 0.009 0.0089 0.009 92,010
11/09/2018 0.0083 0.0083 0.0083 0.0083 00
11/08/2018 0.0083 0.0083 0.0083 0.0083 00
11/07/2018 0.0083 0.0083 0.0083 0.0083 00
11/06/2018 0.0083 0.0083 0.0083 0.0083 00
11/05/2018 0.0083 0.0083 0.0083 0.0083 00
11/02/2018 0.0083 0.0083 0.0083 0.0083 300
11/01/2018 0.0084 0.009 0.0084 0.009 6,244
10/31/2018 0.0117 0.0117 0.0117 0.0117 230
10/30/2018 0.0117 0.0117 0.0117 0.0117 6,000
10/29/2018 0.009 0.0139 0.009 0.0117 22,001
10/26/2018 0.0137 0.0137 0.0137 0.0137 7,000
10/25/2018 0.01 0.01 0.01 0.01 00
10/24/2018 0.01 0.01 0.01 0.01 26,500
10/23/2018 0.0107 0.0107 0.0107 0.0107 00
10/22/2018 0.009 0.0123 0.009 0.0107 85,800
10/19/2018 0.0122 0.014 0.0091 0.014 16,600
10/18/2018 0.009 0.009 0.009 0.009 00
10/17/2018 0.009 0.0092 0.009 0.009 29,700
10/16/2018 0.0091 0.0091 0.0091 0.0091 10,000
10/15/2018 0.0123 0.0126 0.0091 0.0126 30,124
10/12/2018 0.0126 0.0127 0.0116 0.0127 49,700
10/11/2018 0.009 0.009 0.009 0.009 00
10/10/2018 0.0082 0.009 0.008 0.009 64,400
10/09/2018 0.0104 0.0104 0.0104 0.0104 2,000
10/08/2018 0.0122 0.0127 0.005 0.0125 288,061
10/05/2018 0.0149 0.0149 0.0149 0.0149 19,751
10/04/2018 0.0113 0.0113 0.0113 0.0113 2,000
10/03/2018 0.0149 0.0149 0.0149 0.0149 10,000
10/02/2018 0.0149 0.0149 0.0145 0.0145 20,000
10/01/2018 0.012 0.012 0.012 0.012 9,690
09/28/2018 0.012 0.0138 0.012 0.0138 53,000
09/27/2018 0.015 0.015 0.015 0.015 1,000
09/26/2018 0.0118 0.0118 0.0112 0.0112 50,449
09/25/2018 0.012 0.0149 0.0118 0.0149 35,415
09/24/2018 0.0112 0.0118 0.0112 0.0118 4,136
09/21/2018 0.012 0.012 0.01 0.0118 120,000
09/20/2018 0.012 0.0123 0.012 0.0123 8,000
09/19/2018 0.013 0.013 0.013 0.013 40,000
09/18/2018 0.013 0.013 0.013 0.013 10,250
09/17/2018 0.015 0.015 0.012 0.012 14,333
09/14/2018 0.015 0.015 0.015 0.015 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BPSR

Research Brokers before you trade

Want to trade FX?

Smart Portfolio