$0.91 -0.10 (%) Alon Blue Sq Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSI historical data

Date Open High Low Close Volume
7/31/20150.990.990.900.915,263
7/30/20150.941.040.921.0123,647
7/29/20150.940.940.890.893,642
7/28/20150.940.940.940.941,080
7/27/20151.021.030.950.9514,119
7/24/20151.011.051.011.014,780
7/23/20151.161.160.981.0416,983
7/22/20151.151.171.151.172,845
7/21/20151.281.281.171.226,265
7/20/20151.351.371.211.2514,841
7/17/20151.381.421.361.404,048
7/16/20151.371.441.321.3521,995
7/15/20151.701.701.611.692,461
7/14/20151.671.701.651.6614,157
7/13/20151.731.811.731.811,440
7/10/20151.771.781.741.787,269
7/9/20151.641.961.641.8532,355
7/8/20151.641.641.641.64402
7/7/20151.691.751.681.752,946
7/6/20151.761.851.701.7211,148
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
  • Showing 1-100 of 1,259 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!