$14.68 -0.10 (%) BkRkNY Mni InQa Shs of Benef.Interest - New York Stock Exchange, Inc.

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSE historical data

Date Open High Low Close Volume
9/29/201614.8014.8014.6814.6810,737
9/28/201614.7214.7914.7214.785,583
9/27/201614.6814.7114.6814.696,273
9/26/201614.6714.6814.6514.683,720
9/23/201614.6714.7114.6414.6510,708
9/22/201614.6314.7114.5914.6223,697
9/21/201614.5814.5914.5014.599,869
9/20/201614.5514.6014.4714.5912,166
9/19/201614.6314.7114.4814.6027,221
9/16/201614.7314.7314.6214.6715,467
9/15/201614.7814.8714.6714.809,607
9/14/201614.9014.9714.7914.8011,904
9/13/201614.8414.9414.8414.8711,571
9/12/201614.9414.9914.8414.9934,925
9/9/201615.0415.0414.8815.0232,982
9/8/201615.0515.0915.0115.099,095
9/7/201615.0015.0814.9815.077,041
9/6/201615.0115.0814.9714.988,501
9/2/201615.0415.1414.9815.0015,530
9/1/201614.8815.1314.8315.0237,481
8/31/201614.7514.9114.7214.8429,761
8/30/201614.7514.8214.6714.7327,673
8/29/201614.8314.9014.7614.7817,254
8/26/201614.9314.9314.8114.8115,153
8/25/201615.0315.0514.8914.9012,569
8/24/201615.0815.1014.9815.0422,667
8/23/201615.1315.1815.0815.0815,400
8/22/201615.1515.1815.1315.175,025
8/19/201615.1715.1715.1215.132,614
8/18/201615.1715.1715.1215.154,088
8/17/201615.1315.1715.1215.148,730
8/16/201615.1815.1815.1115.115,309
8/15/201615.1515.1715.1415.145,851
8/12/201615.1315.1915.1315.164,011
8/11/201615.1815.2015.1515.163,839
8/10/201615.2415.2415.2015.217,947
8/9/201615.2315.2415.2115.233,256
8/8/201615.2415.2515.2215.234,546
8/5/201615.2615.2615.2315.244,941
8/4/201615.1615.2515.1215.2432,039
8/3/201615.0815.1115.0615.115,238
8/2/201615.1615.1615.0515.053,844
8/1/201615.2215.2215.1615.179,578
7/29/201615.2215.2215.1715.185,518
7/28/201615.1715.1815.1215.146,490
7/27/201615.1115.1415.0715.079,643
7/26/201615.0415.0914.9915.047,170
7/25/201614.9915.0214.9514.9517,175
7/22/201615.0415.0414.9915.015,010
7/21/201614.9915.0414.9614.9619,428
7/20/201615.0115.0114.9214.944,861
7/19/201614.9214.9914.8914.979,799
7/18/201614.7714.8514.7714.859,214
7/15/201614.5614.7714.5614.7018,131
7/14/201614.7114.7114.5014.5617,632
7/13/201614.9815.0014.7114.7110,457
7/12/201615.2515.2514.9314.9424,032
7/11/201615.1915.2415.0915.134,312
7/8/201615.2015.2515.0915.1019,660
7/7/201615.2015.2115.1315.1918,213
7/6/201615.1215.1515.0915.156,423
7/5/201615.1115.1415.0015.0314,890
7/1/201615.2015.4215.0315.1027,090
6/30/201615.0715.1115.0215.0718,656
6/29/201615.0315.0314.9515.025,301
6/28/201615.0115.0114.9514.997,640
6/27/201614.9415.1514.9414.987,590
6/24/201614.8514.9114.8514.8710,820
6/23/201614.8814.8814.8314.8310,267
6/22/201614.8814.8914.8614.8813,829
6/21/201614.9014.9014.8114.8513,522
6/20/201614.9114.9114.8514.856,705
6/17/201614.9314.9314.8014.8520,549
6/16/201614.8514.9014.8314.859,379
6/15/201614.8114.8514.7614.7917,577
6/14/201614.7714.8014.6814.698,825
6/13/201614.7914.8014.6814.689,731
6/10/201614.8014.8014.7514.7811,863
6/9/201614.7314.7814.7314.7812,736
6/8/201614.6414.7814.6114.7824,782
6/7/201614.6114.6114.5814.6010,052
6/6/201614.5814.6814.5614.5610,422
6/3/201614.6914.8414.5414.6041,176
6/2/201614.5914.7514.5914.6625,628
6/1/201614.5214.6814.4714.6325,155
5/31/201614.3914.4914.3414.4920,085
5/27/201614.4514.5414.4514.5021,568
5/26/201614.4814.4914.4314.436,602
5/25/201614.3714.4514.3714.438,466
5/24/201614.5414.5414.3314.3736,897
5/23/201614.4614.5114.3914.4610,877
5/20/201614.4714.4714.3814.387,699
5/19/201614.5114.5814.3614.3620,320
5/18/201614.6814.6814.6014.6316,918
5/17/201614.7314.7814.6414.6512,694
5/16/201614.7714.8014.6914.7015,092
5/13/201614.7014.7514.6714.759,994
5/12/201614.6714.6814.6414.6810,461
5/11/201614.7014.7014.6714.7016,453
5/10/201614.6814.6814.5914.6618,161
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center