$2.46 -0.02 (%) Alon Blue Sq Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSI historical data

Date Open High Low Close Volume
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
10/3/20142.902.902.902.900
10/2/20142.922.922.902.90600
10/1/20142.892.892.892.891,200
9/30/20142.932.982.782.988,685
9/29/20142.892.892.892.8920
9/26/20142.942.972.932.931,601
9/25/20142.922.922.922.920
9/24/20143.073.072.992.991,340
9/23/20143.073.072.882.964,900
9/22/20143.003.073.003.07580
9/19/20142.983.062.983.021,046
9/18/20143.003.052.973.00835
9/17/20143.003.002.952.992,648
9/16/20142.882.992.882.991,227
9/15/20142.882.992.882.952,971
9/12/20142.932.952.902.952,800
9/11/20142.932.962.862.964,900
9/10/20142.952.982.902.943,575
9/9/20142.982.982.872.905,878
9/8/20143.033.033.003.031,071
9/5/20143.053.083.013.066,858
9/4/20143.153.153.093.115,906
9/3/20143.153.203.153.1911,149
9/2/20142.983.012.962.986,806
8/29/20142.912.972.872.955,158
8/28/20143.013.012.983.015,669
8/27/20143.003.052.963.004,893
8/26/20142.892.952.892.953,049
8/25/20142.932.952.882.891,379
8/22/20142.912.972.912.97501
8/21/20142.953.022.922.9212,611
8/20/20142.952.962.892.952,704
8/19/20142.932.982.922.925,387
8/18/20142.983.022.983.001,955
8/15/20143.013.013.013.010
8/14/20143.023.023.013.011,600
8/13/20143.003.023.003.02329
8/12/20143.023.093.003.0211,527
8/11/20142.993.042.973.0015,524
8/8/20143.163.162.962.962,563
8/7/20143.073.072.973.0615,252
8/6/20143.093.173.043.0710,667
8/5/20143.153.153.153.15271
8/4/20143.213.253.163.256,697
8/1/20143.213.243.173.1716,092
7/31/20143.203.203.183.18252
7/30/20143.273.293.243.291,187
7/29/20143.173.263.173.214,943
7/28/20143.253.403.253.3010,020
7/25/20143.153.263.153.255,289
7/24/20143.303.333.233.246,160
7/23/20143.293.333.203.2047,158
7/22/20143.283.313.283.281,770
7/21/20143.293.333.293.30382
7/18/20143.373.373.293.301,600
7/17/20143.393.393.283.332,500
7/16/20143.303.343.303.341,755
7/15/20143.273.273.243.251,524
7/14/20143.283.283.213.244,778
7/11/20143.193.243.193.204,246
7/10/20143.213.213.193.202,163
7/9/20143.253.253.213.211,260
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center