$2.57 -0.66 (%) Alon Blue Sq Shs Sponsored American Deposit Receipt Repr 10 Sh - New York Stock Exchange, Inc.

May. 2, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSI historical data

Date Open High Low Close Volume
5/2/20163.103.102.572.5718,131
4/29/20163.093.233.093.23225
4/28/20163.153.243.153.24308
4/27/20163.103.263.103.243,124
4/26/20163.243.243.103.15759
4/25/20163.203.293.203.22985
4/22/20163.013.162.973.062,447
4/21/20163.253.252.962.984,213
4/20/20163.343.362.963.1822,312
4/19/20163.063.112.903.002,901
4/18/20163.093.092.882.943,151
4/15/20162.943.112.943.072,280
4/14/20162.993.012.923.018,650
4/13/20162.782.972.782.833,998
4/12/20162.972.972.802.904,757
4/11/20162.943.062.823.054,318
4/8/20162.973.042.913.048,233
4/7/20163.213.342.822.9637,786
4/6/20162.933.242.933.2036,893
4/5/20162.492.782.492.7011,312
4/4/20162.532.722.382.4223,610
4/1/20162.372.472.372.467,000
3/31/20162.552.602.372.4823,609
3/30/20162.512.572.432.4421,994
3/29/20162.682.732.252.4732,653
3/28/20163.033.052.582.5838,637
3/24/20163.113.123.033.1114,396
3/23/20163.183.283.033.0723,351
3/22/20163.213.233.143.227,767
3/21/20163.243.393.093.1924,432
3/18/20162.983.162.983.1310,672
3/17/20163.223.333.053.1715,155
3/16/20163.203.283.033.095,161
3/15/20163.223.313.013.086,428
3/14/20163.333.383.283.314,079
3/11/20163.263.283.223.264,019
3/10/20163.353.403.113.1610,024
3/9/20163.303.463.123.2619,691
3/8/20163.463.653.323.3678,346
3/7/20163.373.703.153.52233,515
3/4/20163.423.593.303.3110,556
3/3/20163.523.543.303.4718,887
3/2/20163.483.563.333.3631,621
3/1/20163.633.683.433.5517,118
2/29/20164.044.043.513.5446,813
2/26/20163.263.543.263.454,731
2/25/20163.573.953.253.55176,628
2/24/20163.683.773.673.739,625
2/23/20163.653.953.333.74228,419
2/22/20163.763.763.463.5432,880
2/19/20163.363.483.213.4817,319
2/18/20163.783.873.333.3350,335
2/17/20163.273.273.003.1547,983
2/16/20163.523.523.043.2328,686
2/12/20163.233.593.233.5218,868
2/11/20163.723.803.263.3016,611
2/10/20163.783.923.313.6424,682
2/9/20164.254.253.753.7754,142
2/8/20163.593.873.223.40110,228
2/5/20164.204.553.623.66367,159
2/4/20163.664.183.573.6728,375
2/3/20164.004.003.573.6131,537
2/2/20164.074.073.803.8047,846
2/1/20163.964.503.924.0595,526
1/29/20165.495.493.874.20384,603
1/28/20164.174.183.763.8272,315
1/27/20164.054.404.054.1751,360
1/26/20164.054.293.714.25189,491
1/25/20164.234.233.914.19137,918
1/22/20164.214.543.884.52200,802
1/21/20164.954.953.504.21308,182
1/20/20165.315.374.685.08289,227
1/19/20166.146.685.325.812,048,451
1/15/20166.658.065.305.302,156,707
1/14/20163.126.303.044.965,463,957
1/13/20162.302.592.002.11100,890
1/12/20163.343.372.932.9926,286
1/11/20163.823.833.403.4325,753
1/8/20163.853.943.573.779,276
1/7/20164.114.113.853.8519,179
1/6/20164.404.484.064.4529,869
1/5/20164.674.814.544.5650,573
1/4/20164.424.684.384.54141,218
12/31/20154.424.474.284.2949,733
12/30/20154.484.764.134.45131,930
12/29/20154.684.904.384.60139,407
12/28/20154.944.974.454.68246,020
12/24/20154.775.274.384.65948,410
12/23/20154.454.854.224.29758,310
12/22/20154.274.733.954.10162,856
12/21/20153.985.003.924.26635,408
12/18/20153.713.743.503.6852,872
12/17/20154.204.213.613.7957,927
12/16/20154.344.604.154.32164,368
12/15/20153.586.853.584.171,467,732
12/14/20153.284.183.163.55107,388
12/11/20150.350.380.300.34154,028
12/10/20150.330.350.320.3244,828
12/9/20150.350.360.320.3451,777
12/8/20150.350.350.260.35205,538
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center