$3.66 -0.01 (%) Alon Blue Sq Shs Sponsored American Deposit Receipt Repr 10 Sh - NYSE

Feb. 5, 2016 | 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
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
12/7/20150.400.400.240.32145,474
12/4/20150.380.520.340.36712,145
12/3/20150.400.440.360.38439,525
12/2/20150.293.250.260.461,146,039
12/1/20150.300.310.250.315,592
11/30/20150.320.320.280.328,850
11/27/20150.360.360.320.321,260
11/25/20150.320.320.320.32581
11/24/20150.350.350.270.3319,671
11/23/20150.430.430.350.4051,355
11/20/20150.590.590.420.4859,186
11/19/20150.370.600.370.6069,233
11/18/20150.220.380.220.3814,575
11/17/20150.300.300.240.2422,941
11/16/20150.370.370.300.336,418
11/13/20150.360.390.330.332,684
11/12/20150.300.330.300.338,713
11/11/20150.350.350.350.351,305
11/10/20150.330.330.330.3319,831
11/9/20150.360.360.330.332,072
11/6/20150.350.360.320.3213,232
11/5/20150.320.320.310.315,698
11/4/20150.310.310.310.312,051
11/3/20150.320.360.320.352,089
11/2/20150.360.360.310.3645,338
10/30/20150.310.340.310.346,194
10/29/20150.360.360.310.314,650
10/28/20150.340.360.340.367,955
10/27/20150.390.390.310.362,349
10/26/20150.470.470.430.435,772
10/23/20150.440.480.410.453,250
10/22/20150.460.460.280.4030,362
10/21/20150.460.500.400.4938,487
10/20/20150.410.520.410.524,895
10/19/20150.490.490.320.4339,152
10/16/20150.480.480.480.48500
10/15/20150.530.530.530.530
10/14/20150.570.570.530.533,357
10/13/20150.630.630.510.5120,140
10/12/20150.650.650.600.636,418
10/9/20150.590.810.590.6913,131
10/8/20150.580.590.580.591,021
10/7/20150.660.660.610.612,200
10/6/20150.640.660.640.661,179
10/5/20150.640.680.640.645,180
10/2/20150.680.680.680.680
10/1/20150.640.680.640.681,921
9/30/20150.900.900.660.737,863
9/29/20150.990.990.880.886,898
9/28/20150.690.880.690.844,515
9/25/20150.670.670.670.67243
9/24/20150.660.730.660.73392
9/23/20150.640.640.640.64107
9/22/20150.650.680.640.642,050
9/21/20150.710.710.670.67700
9/18/20150.800.800.770.771,986
9/17/20150.780.780.780.780
9/16/20150.830.920.700.7822,045
9/15/20150.750.990.750.952,984
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center