$12.87 +0.06 (%) BlkRck Div Incm Shs - AMEX

Oct. 24, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BQY historical data

Date Open High Low Close Volume
10/24/201412.8712.9412.8312.8717,321
10/23/201412.7912.8812.7812.8115,810
10/22/201412.6312.7612.6312.6656,000
10/21/201412.4112.6812.4112.6824,076
10/20/201412.3112.4512.3112.4042,838
10/17/201412.3812.6012.3612.3659,012
10/16/201411.9712.4611.9512.3233,849
10/15/201412.1812.2011.7512.1134,797
10/14/201412.2912.3212.2012.2524,911
10/13/201412.4412.4612.2012.209,706
10/10/201412.6412.6612.4812.4814,097
10/9/201412.9512.9512.8312.8515,689
10/8/201412.8913.0012.7613.0029,111
10/7/201412.8812.9012.8312.8512,146
10/6/201413.0513.0512.8512.9137,349
10/3/201412.9513.1212.9512.985,508
10/2/201412.9713.0112.8312.9110,961
10/1/201413.1613.1612.9712.9911,060
9/30/201413.1113.1613.1013.114,403
9/29/201413.1013.1613.0613.1328,041
9/26/201413.1013.1913.0913.167,373
9/25/201413.2813.2813.1113.149,824
9/24/201413.2413.3213.1913.3124,436
9/23/201413.2913.2913.2513.286,582
9/22/201413.4213.4213.2813.293,969
9/19/201413.4113.4213.3613.418,951
9/18/201413.3113.3813.3113.355,757
9/17/201413.3713.3913.2913.3327,845
9/16/201413.2513.3313.1913.3313,999
9/15/201413.2713.2713.2113.257,123
9/12/201413.3013.3013.1913.258,206
9/11/201413.2413.3013.2413.3013,021
9/10/201413.3613.3713.2613.3710,731
9/9/201413.4013.4013.2913.3220,836
9/8/201413.4313.4313.3513.4018,775
9/5/201413.3113.3913.3113.3811,969
9/4/201413.3813.4013.3113.3217,544
9/3/201413.4913.4913.3313.338,625
9/2/201413.3913.4113.2913.3644,896
8/29/201413.4413.4413.3913.4311,063
8/28/201413.3913.3913.3213.398,955
8/27/201413.4313.4413.3613.3922,779
8/26/201413.4313.4313.3913.3915,857
8/25/201413.3613.4113.3613.384,088
8/22/201413.3313.4013.3313.3527,419
8/21/201413.2813.3813.2813.3812,486
8/20/201413.2013.3313.2013.339,343
8/19/201413.2013.2613.1613.258,498
8/18/201413.1513.2013.1313.1914,584
8/15/201413.1513.1513.0413.0813,320
8/14/201413.0513.1313.0513.109,074
8/13/201412.9913.0812.9113.008,598
8/12/201413.0013.0612.9613.037,013
8/11/201412.9413.0312.9313.0116,493
8/8/201412.8912.9412.8512.947,366
8/7/201412.9012.9612.8712.8710,824
8/6/201412.8612.9812.7912.8610,369
8/5/201412.9612.9912.9012.9021,151
8/4/201413.0513.1012.9913.096,111
8/1/201413.0613.1012.8713.0921,283
7/31/201413.4013.4213.1013.1016,787
7/30/201413.3713.5013.3713.4010,699
7/29/201413.4913.4913.4013.4117,134
7/28/201413.4513.5513.4013.5212,576
7/25/201413.5113.5713.4113.447,045
7/24/201413.5913.5913.4213.488,052
7/23/201413.4613.5413.4313.5411,581
7/22/201413.4013.5213.3713.4025,190
7/21/201413.3813.3813.3113.3417,303
7/18/201413.4913.5813.3913.507,695
7/17/201413.4913.5513.4013.449,294
7/16/201413.5713.5713.4513.497,269
7/15/201413.5113.5113.3813.4917,464
7/14/201413.3613.5213.3613.4624,637
7/11/201413.3613.4013.3013.357,090
7/10/201413.2613.4213.2613.377,624
7/9/201413.3913.4113.3513.416,431
7/8/201413.4013.4413.3313.3320,660
7/7/201413.4513.4513.3613.367,758
7/3/201413.4213.5313.4213.473,566
7/2/201413.4413.5613.4413.4510,868
7/1/201413.4813.5513.4213.4715,378
6/30/201413.4513.4813.4313.434,968
6/27/201413.4513.5013.4313.4512,747
6/26/201413.5013.5013.4013.5014,421
6/25/201413.4713.4713.3913.4717,060
6/24/201413.3913.4713.3513.4717,155
6/23/201413.4213.4313.3913.438,197
6/20/201413.4913.4913.3913.4118,384
6/19/201413.4213.4913.4113.4518,404
6/18/201413.3513.3913.3113.3511,023
6/17/201413.3113.4113.2713.3817,668
6/16/201413.3013.3813.2713.3414,282
6/13/201413.2713.3613.2213.2318,467
6/12/201413.2113.3913.2113.299,593
6/11/201413.3513.3613.2613.2714,816
6/10/201413.3313.4013.3113.328,124
6/9/201413.3813.3913.3213.3913,142
6/6/201413.3913.4013.2913.369,609
6/5/201413.2413.3913.2313.3735,275
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center