Alon Blue Sq Shs Sponsored American Deposit Receipt Repr 1 Sh $3.28

down -0.02


22/7/2014 01:38 PM  |  NYSE : BSI  
Industries : Retail / Department Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSI historical data

Date Open High Low Close Volume
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
7/8/20143.223.223.193.193,403
7/7/20143.273.283.193.244,227
7/3/20143.243.243.223.221,422
7/2/20143.213.233.193.191,913
7/1/20143.233.233.213.236,274
6/30/20143.233.253.223.231,658
6/27/20143.103.263.103.251,126
6/26/20143.303.303.243.251,556
6/25/20143.333.373.263.262,507
6/24/20143.363.383.323.322,015
6/23/20143.283.293.263.294,380
6/20/20143.273.273.273.270
6/19/20143.273.273.273.27112
6/18/20143.283.283.283.280
6/17/20143.253.293.253.289,797
6/16/20143.203.213.163.196,380
6/13/20143.203.233.173.191,475
6/12/20143.233.233.183.181,333
6/11/20143.333.343.313.331,125
6/10/20143.393.393.343.343,940
6/9/20143.343.413.343.413,887
6/6/20143.313.333.313.33600
6/5/20143.353.373.293.295,796
6/4/20143.393.393.393.39500
6/3/20143.403.403.403.40230
6/2/20143.363.383.353.38778
5/30/20143.383.403.383.40966
5/29/20143.383.423.373.382,700
5/28/20143.433.453.363.382,709
5/27/20143.333.353.303.312,104
5/23/20143.313.313.313.31542
5/22/20143.263.353.263.302,502
5/21/20143.253.253.253.25167
5/20/20143.313.373.263.3316,214
5/19/20143.333.383.193.3553,015
5/16/20143.523.613.503.5010,962
5/15/20143.503.513.463.51650
5/14/20143.593.593.523.545,606
5/13/20143.653.683.593.683,712
5/12/20143.603.613.513.513,760
5/9/20143.573.573.573.57184
5/8/20143.603.633.523.604,601
5/7/20143.753.753.593.659,567
5/6/20143.673.723.673.675,150
5/5/20143.693.703.663.671,402
5/2/20143.703.703.703.700
5/1/20143.713.713.713.7150
4/30/20143.713.713.713.7194
4/29/20143.753.753.663.716,269
4/28/20143.753.783.753.782,773
4/25/20143.803.823.783.783,219
4/24/20143.863.863.823.82400
4/23/20143.893.953.893.932,124
4/22/20143.843.913.763.777,952
4/21/20143.823.823.703.7612,355
4/17/20143.903.903.893.893,949
4/16/20143.983.983.893.89781
4/15/20143.783.903.783.90512
4/14/20143.863.933.773.775,298
4/11/20143.953.953.913.914,311
4/10/20143.903.903.873.87799
4/9/20143.883.883.803.852,303
4/8/20143.843.983.753.7926,635
4/7/20143.773.813.763.804,308
4/4/20143.953.953.893.921,520
4/3/20143.903.963.883.896,186
4/2/20143.903.963.903.933,295
4/1/20143.963.963.963.9676
3/31/20143.963.963.963.9617
3/28/20144.004.013.963.963,612
3/27/20143.974.033.913.9413,898
3/26/20143.973.973.933.931,355
3/25/20143.973.973.973.971,574
3/24/20144.034.033.924.006,877
3/21/20143.873.883.843.844,290
3/20/20143.893.943.863.909,872
3/19/20143.964.033.903.901,806
3/18/20143.944.013.913.915,163
3/17/20143.933.933.913.911,207
3/14/20143.793.873.793.874,970
3/13/20143.943.943.863.891,621
3/12/20143.933.933.843.853,050
3/11/20144.064.073.994.024,076
3/10/20144.004.004.004.00147
3/7/20143.963.963.953.95465
3/6/20144.014.013.984.002,885
3/5/20143.974.033.974.003,393
3/4/20143.954.003.953.972,978
3/3/20143.944.003.924.001,484
2/28/20143.924.253.913.9211,220
Trading Center