Quantcast

Historical Stock Prices

(ETF)
BSCO 
$20.17
*  
0.04
0.2%
Get BSCO Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading BSCO now


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
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 20.13 20.19 20.121 20.17 144,863
01/17/2019 20.1 20.17 20.1 20.13 208,464
01/16/2019 20.09 20.15 20.03 20.13 457,186
01/15/2019 20.12 20.12 20.03 20.09 105,051
01/14/2019 20.1 20.1 20.03 20.08 224,076
01/11/2019 20.04 20.08 20.01 20.08 121,126
01/10/2019 20 20.05 19.98 20 153,562
01/09/2019 20 20 19.9565 19.99 115,582
01/08/2019 19.95 19.97 19.94 19.9507 129,975
01/07/2019 20.05 20.05 19.97 19.98 195,842
01/04/2019 20.02 20.02 19.94 19.97 89,452
01/03/2019 19.91 20.08 19.91 20.07 96,128
01/02/2019 20 20 19.94 19.99 171,838
12/31/2018 19.91 20 19.85 19.97 179,895
12/28/2018 19.88 19.92 19.82 19.92 69,669
12/27/2018 19.85 19.885 19.8 19.87 182,663
12/26/2018 19.78 19.85 19.78 19.78 38,488
12/24/2018 19.89 19.89 19.8 19.84 26,059
12/21/2018 19.95 19.95 19.86 19.95 103,048
12/20/2018 20 20 19.863 19.88 92,255
12/19/2018 20.03 20.03 19.9301 19.95 48,982
12/18/2018 19.87 19.97 19.87 19.95 56,990
12/17/2018 19.92 19.96 19.87 19.93 62,277
12/14/2018 19.84 19.925 19.84 19.86 55,673
12/13/2018 19.9 19.92 19.8403 19.92 98,490
12/12/2018 19.87 19.88 19.826 19.86 109,202
12/11/2018 19.85 19.89 19.85 19.8689 108,091
12/10/2018 19.94 19.94 19.8397 19.8972 43,530
12/07/2018 19.89 19.89 19.8 19.865 58,363
12/06/2018 20.01 20.01 19.79 19.81 87,154
12/04/2018 19.88 19.88 19.79 19.8 59,097
12/03/2018 19.9 19.9 19.79 19.79 44,270
11/30/2018 19.97 19.97 19.79 19.81 67,024
11/29/2018 19.79 19.86 19.77 19.82 24,770
11/28/2018 19.85 19.85 19.77 19.82 140,203
11/27/2018 19.77 19.83 19.77 19.79 50,797
11/26/2018 19.84 19.84 19.76 19.8 74,169
11/23/2018 19.8036 19.84 19.8036 19.82 7,801
11/21/2018 19.81 19.83 19.75 19.77 77,806
11/20/2018 19.9 19.9 19.77 19.78 47,179
11/19/2018 19.83 19.9 19.83 19.83 83,339
11/16/2018 19.91 19.9392 19.85 19.885 31,374
11/15/2018 20.07 20.07 19.83 19.8717 53,066
11/14/2018 19.884 19.93 19.85 19.89 95,923
11/13/2018 19.86 19.9299 19.86 19.88 65,107
11/12/2018 19.9292 19.955 19.865 19.8921 68,318
11/09/2018 19.83 19.91 19.83 19.8931 42,008
11/08/2018 19.95 19.95 19.83 19.83 91,535
11/07/2018 19.83 19.93 19.83 19.9 88,955
11/06/2018 19.83 19.8999 19.83 19.85 40,443
11/05/2018 19.87 19.8999 19.84 19.8497 30,933
11/02/2018 19.84 19.8799 19.81 19.81 214,114
11/01/2018 19.95 19.95 19.87 19.88 62,312
10/31/2018 19.88 19.92 19.88 19.92 64,054
10/30/2018 19.91 19.9599 19.91 19.95 44,091
10/29/2018 19.99 19.99 19.94 19.96 85,623
10/26/2018 20.01 20.02 19.96 19.9801 54,403
10/25/2018 19.912 19.96 19.9001 19.9301 70,472
10/24/2018 19.94 19.98 19.94 19.95 77,690
10/23/2018 19.94 19.97 19.904 19.94 51,140
10/22/2018 19.98 19.98 19.895 19.9 75,912
10/19/2018 20.03 20.03 19.96 19.9601 52,083
10/18/2018 19.98 20.01 19.96 19.96 41,037
*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