BERKSHIRE BANCORP $8.08

down -0.10


17/5/2013 04:17 PM  |  NASDAQ : BERK  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BERK historical data

Date Open High Low Close Volume
5/17/2013 8.22 8.35 8.03 8.08 122
5/16/2013 8.41 8.41 8.18 8.18 32
5/15/2013 8.24 8.54 8.22 8.42 22
5/14/2013 8.48 8.54 8.48 8.54 64
5/13/2013 8.41 8.60 8.20 8.47 66
5/10/2013 8.60 8.63 8.22 8.63 75
5/9/2013 8.10 8.57 8.10 8.49 53
5/8/2013 8.07 8.42 8.07 8.38 57
5/7/2013 8.12 8.40 8.00 8.09 98
5/6/2013 8.08 8.17 7.99 8.13 24
5/3/2013 8.25 8.38 8.03 8.10 16
5/2/2013 7.76 8.29 7.76 8.15 40
5/1/2013 8.56 8.65 7.96 7.97 113
4/30/2013 8.70 8.70 8.57 8.63 26
4/29/2013 8.61 8.69 8.61 8.69 7
4/26/2013 8.71 8.71 8.48 8.61 50
4/25/2013 8.85 8.85 8.53 8.71 22
4/24/2013 8.70 9.00 8.70 8.88 30
4/23/2013 8.46 8.75 8.31 8.75 31
4/22/2013 8.46 8.46 8.46 8.46 2
4/19/2013 8.40 8.47 8.30 8.46 166
4/18/2013 8.43 8.83 8.15 8.43 286
4/17/2013 8.48 8.51 8.35 8.38 59
4/16/2013 8.59 8.59 8.54 8.54 15
4/15/2013 8.68 8.76 8.55 8.64 89
4/12/2013 8.80 8.80 8.67 8.77 14
4/11/2013 8.94 8.99 8.74 8.84 12
4/10/2013 8.79 8.93 8.79 8.93 16
4/9/2013 8.51 8.89 8.50 8.63 39
4/8/2013 8.85 8.85 8.62 8.62 16
4/5/2013 8.54 8.98 8.54 8.84 43
4/4/2013 8.50 8.70 8.42 8.70 47
4/3/2013 8.41 8.59 8.41 8.51 52
4/2/2013 8.46 8.46 8.35 8.41 39
4/1/2013 8.36 8.37 8.30 8.37 32
3/28/2013 8.38 8.49 8.31 8.35 41
3/27/2013 8.30 8.30 8.26 8.29 13
3/26/2013 8.35 8.39 8.27 8.33 71
3/25/2013 8.30 8.37 8.27 8.35 168
3/22/2013 8.39 8.46 8.26 8.46 15
3/21/2013 8.39 8.39 8.37 8.37 11
3/20/2013 8.26 8.42 8.25 8.42 69
3/19/2013 8.33 8.34 8.25 8.27 30
3/18/2013 8.36 8.48 8.32 8.37 45
3/15/2013 8.45 8.49 8.44 8.45 92
3/14/2013 8.34 8.43 8.25 8.43 37
3/13/2013 8.23 8.35 8.20 8.35 28
3/12/2013 8.06 8.32 8.06 8.22 83
3/11/2013 8.21 8.22 8.15 8.22 29
3/8/2013 8.32 8.35 8.24 8.24 37
3/7/2013 8.06 8.26 8.06 8.26 104
3/6/2013 7.92 8.10 7.92 8.10 7
3/5/2013 8.06 8.06 7.92 7.92 22
3/4/2013 8.01 8.02 8.01 8.02 6
3/1/2013 8.02 8.12 8.02 8.12 15
2/28/2013 8.10 8.10 8.05 8.08 11
2/27/2013 8.20 8.20 8.09 8.14 32
2/26/2013 8.25 8.25 8.01 8.23 60
2/25/2013 8.34 8.35 8.25 8.25 53
2/22/2013 8.44 8.44 8.25 8.34 82
2/21/2013 8.30 8.39 8.30 8.39 9
2/20/2013 8.42 8.42 8.29 8.32 58
2/19/2013 8.43 8.44 8.33 8.44 28
2/15/2013 8.45 8.45 8.43 8.43 39
2/14/2013 8.38 8.44 8.29 8.44 42
2/13/2013 8.38 8.39 8.30 8.30 9
2/12/2013 8.37 8.37 8.22 8.37 7
2/11/2013 8.06 8.37 8.06 8.22 14
2/8/2013 8.39 8.39 8.00 8.26 126
2/7/2013 8.06 8.28 8.05 8.13 100
2/6/2013 8.18 8.27 7.74 8.21 629
2/5/2013 8.22 8.27 8.22 8.27 10
2/4/2013 8.14 8.33 8.14 8.19 96
2/1/2013 8.33 8.35 8.04 8.35 50
1/31/2013 8.35 8.35 8.30 8.34 27
1/30/2013 8.33 8.35 8.22 8.22 129
1/29/2013 8.26 8.36 8.26 8.35 56
1/28/2013 7.99 8.37 7.99 8.34 34
1/25/2013 7.91 8.08 7.90 7.99 58
1/24/2013 8.01 8.19 8.01 8.19 8
1/23/2013 8.10 8.10 7.94 7.94 8
1/22/2013 8.13 8.13 8.04 8.13 30
1/18/2013 8.27 8.28 8.11 8.26 40
1/17/2013 8.30 8.31 8.30 8.31 12
1/16/2013 8.29 8.30 8.27 8.30 29
1/15/2013 8.20 8.29 8.20 8.25 24
1/14/2013 8.13 8.28 8.13 8.16 12
1/11/2013 8.34 8.34 8.07 8.16 14
1/10/2013 8.41 8.41 8.13 8.34 12
1/9/2013 8.50 8.50 8.40 8.40 10
1/8/2013 8.29 8.50 8.21 8.41 12
1/7/2013 8.49 8.49 8.29 8.34 17
1/4/2013 8.52 8.52 8.34 8.45 11
1/3/2013 8.56 8.57 8.13 8.47 43
1/2/2013 8.25 8.80 7.93 8.52 208
12/31/2012 7.87 8.25 7.76 8.20 35
12/28/2012 8.05 8.05 7.76 7.86 31
12/27/2012 8.16 8.16 8.04 8.04 16
12/26/2012 8.18 8.24 7.98 8.17 14
12/24/2012 7.91 8.24 7.85 8.19 37
Marketplace
Trading Center