$2.73 0.00 (%) Alon Blue Sq Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 17, 2014 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center