$2.10 +0.10 (%) Alon Blue Sq Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSI historical data

Date Open High Low Close Volume
7/2/20152.052.101.822.107,355
7/1/20152.292.291.802.0011,552
6/30/20152.352.352.312.311,148
6/29/20152.342.432.342.393,330
6/26/20152.552.622.552.582,124
6/25/20152.762.762.662.661,135
6/24/20152.682.682.682.68112
6/23/20152.802.802.802.80124
6/22/20152.702.702.702.70353
6/19/20152.772.772.772.77384
6/18/20152.792.872.792.82539
6/17/20152.632.652.632.65500
6/16/20152.602.602.602.600
6/15/20152.482.602.482.602,517
6/12/20152.542.542.452.455,442
6/11/20152.592.592.592.59500
6/10/20152.582.582.532.53248
6/9/20152.682.682.582.602,980
6/8/20152.602.682.602.681,144
6/5/20152.642.652.602.603,000
6/4/20152.682.682.682.680
6/3/20152.772.772.682.68903
6/2/20152.842.842.842.840
6/1/20152.892.972.712.848,787
5/29/20152.882.882.882.88174
5/28/20152.912.912.802.887,411
5/27/20153.003.003.003.00180
5/26/20153.003.012.923.011,997
5/22/20152.893.052.892.97600
5/21/20153.023.023.023.02176
5/20/20152.952.952.872.932,350
5/19/20153.083.082.962.962,499
5/18/20152.952.952.952.950
5/15/20152.952.952.952.952,550
5/14/20153.013.032.952.956,818
5/13/20153.083.163.003.0522,988
5/12/20152.712.832.682.777,390
5/11/20152.682.722.682.721,301
5/8/20152.522.662.522.662,288
5/7/20152.562.602.502.573,140
5/6/20152.532.602.532.60555
5/5/20152.592.652.542.603,515
5/4/20152.662.682.602.683,648
5/1/20152.362.422.362.421,550
4/30/20152.342.412.262.4111,377
4/29/20152.462.462.392.451,963
4/28/20152.562.612.562.571,711
4/27/20152.512.532.462.46702
4/24/20152.562.632.552.605,061
4/23/20152.552.612.552.613,102
4/22/20152.682.682.612.632,400
4/21/20152.602.602.572.57934
4/20/20152.752.752.752.75130
4/17/20152.732.732.732.73725
4/16/20152.822.822.822.820
4/15/20152.842.872.762.825,925
4/14/20152.792.802.792.80241
4/13/20152.702.792.702.796,559
4/10/20152.742.822.742.781,924
4/9/20152.802.832.802.831,084
4/8/20152.782.782.782.7840
4/7/20152.782.782.782.78220
4/6/20152.802.802.802.805,249
4/2/20152.852.852.752.805,639
4/1/20152.852.852.852.851,074
3/31/20152.862.862.762.761,209
3/30/20152.982.982.982.98364
3/27/20153.103.103.093.103,215
3/26/20153.003.123.003.052,839
3/25/20152.892.892.892.8930
3/24/20152.963.022.942.941,710
3/23/20152.792.792.792.79178
3/20/20152.852.852.852.85474
3/19/20152.802.832.752.769,120
3/18/20152.752.762.702.704,801
3/17/20152.682.682.682.6841
3/16/20152.792.802.702.802,722
3/13/20152.652.732.652.73508
3/12/20152.822.822.732.732,500
3/11/20152.732.782.732.755,842
3/10/20152.782.782.782.78959
3/9/20152.872.872.852.872,100
3/6/20152.992.992.862.863,070
3/5/20152.832.982.822.9811,055
3/4/20152.852.922.832.915,510
3/3/20152.852.882.822.823,153
3/2/20152.822.822.802.801,535
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!