$2.68 -0.05 (%) Alon Blue Sq Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSI historical data

Date Open High Low Close Volume
2/27/20152.702.702.682.68284
2/26/20152.682.732.612.733,405
2/25/20152.692.752.692.742,492
2/24/20152.582.642.582.641,460
2/23/20152.702.732.682.691,602
2/20/20152.702.772.702.77318
2/19/20152.802.802.762.761,100
2/18/20152.842.892.802.894,050
2/17/20152.953.132.722.727,570
2/13/20153.003.072.922.973,640
2/12/20153.003.052.952.958,527
2/11/20152.922.952.872.873,873
2/10/20152.742.762.692.692,478
2/9/20152.752.752.652.741,700
2/6/20152.562.562.562.56210
2/5/20152.602.662.602.602,140
2/4/20152.502.562.502.562,949
2/3/20152.502.502.492.49345
2/2/20152.472.522.452.522,303
1/30/20152.392.462.382.46925
1/29/20152.452.452.412.452,455
1/28/20152.452.512.452.511,038
1/27/20152.442.452.432.457,060
1/26/20152.392.392.302.306,596
1/23/20152.472.472.322.392,858
1/22/20152.372.392.372.39200
1/21/20152.492.492.372.37852
1/20/20152.402.402.392.391,562
1/16/20152.362.422.362.384,636
1/15/20152.462.482.372.383,790
1/14/20152.352.442.352.42750
1/13/20152.482.482.442.44789
1/12/20152.552.562.452.501,109
1/9/20152.482.582.472.584,400
1/8/20152.482.542.482.542,818
1/7/20152.552.552.552.55231
1/6/20152.542.542.542.54136
1/5/20152.532.532.422.485,416
1/2/20152.512.592.512.524,200
12/31/20142.682.692.542.578,425
12/30/20142.642.692.622.662,916
12/29/20142.592.652.572.578,228
12/26/20142.602.652.502.655,096
12/24/20142.612.622.612.62223
12/23/20142.632.702.612.704,758
12/22/20142.702.732.612.625,629
12/19/20142.692.722.422.6857,400
12/18/20142.742.742.672.694,050
12/17/20142.662.752.662.753,874
12/16/20142.702.702.702.70626
12/15/20142.792.852.732.756,832
12/12/20142.572.622.542.62700
12/11/20142.652.702.612.703,365
12/10/20142.732.752.692.707,200
12/9/20142.692.742.672.685,483
12/8/20142.672.722.522.6517,740
12/5/20142.462.542.462.489,495
12/4/20142.402.572.402.4614,213
12/3/20142.372.482.372.48525
12/2/20142.412.462.412.46472
12/1/20142.492.492.452.45820
11/28/20142.522.572.522.57503
11/26/20142.462.462.462.46200
11/25/20142.432.482.432.48710
11/24/20142.382.382.352.35375
11/21/20142.462.462.462.46100
11/20/20142.432.432.432.4350
11/19/20142.532.532.532.53200
11/18/20142.462.462.432.461,521
11/17/20142.362.432.362.432,190
11/14/20142.352.402.302.406,909
11/13/20142.472.472.392.453,831
11/12/20142.412.452.412.452,900
11/11/20142.402.432.402.431,002
11/10/20142.552.552.492.493,167
11/7/20142.482.482.482.48200
11/6/20142.552.552.552.55315
11/5/20142.522.552.522.543,387
11/4/20142.542.542.522.52607
11/3/20142.602.622.492.576,080
10/31/20142.642.692.642.67602
10/30/20142.652.652.652.65180
10/29/20142.642.642.642.64100
10/28/20142.712.742.632.6910,900
10/27/20142.682.702.682.691,453
10/24/20142.812.812.812.811,620
10/23/20142.792.822.792.82380
10/22/20142.792.792.772.791,800
10/21/20142.762.772.742.741,488
10/20/20142.702.702.682.701,973
10/17/20142.732.732.732.731,070
10/16/20142.692.722.682.68810
10/15/20142.612.612.612.6160
10/14/20142.762.762.762.762,735
10/13/20142.752.812.692.764,142
10/10/20142.752.772.722.721,145
10/9/20142.832.832.832.83100
10/8/20142.862.862.722.825,022
10/7/20142.882.882.882.881,126
10/6/20142.902.952.902.953,263
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center