Historical Prices for Bancinsurance (BCIS)
| | | Historical Data for Bancinsurance Corp. (BCIS) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/6/08 | 5.50 | 5.50 | 4.65 | 4.65 | 600 | -1.35 | -22.50% | | 10/3/08 | 6.00 | 6.00 | 6.00 | 6.00 | 175 | – | – | | 10/1/08 | 6.00 | 6.00 | 6.00 | 6.00 | 2,000 | 0.05 | 0.84% | | 9/30/08 | 5.95 | 5.95 | 5.95 | 5.95 | 11,000 | -0.05 | -0.83% | | 9/29/08 | 6.00 | 6.00 | 6.00 | 6.00 | 9,083 | – | – | | 9/25/08 | 6.00 | 6.00 | 6.00 | 6.00 | 100 | 0.20 | 3.45% | | 9/24/08 | 5.80 | 5.80 | 5.80 | 5.80 | 720 | 0.30 | 5.45% | | 9/17/08 | 5.50 | 5.50 | 5.50 | 5.50 | 18,999 | 0.05 | 0.92% | | 9/16/08 | 5.25 | 5.45 | 5.25 | 5.45 | 4,220 | -0.05 | -0.91% | | 9/15/08 | 5.50 | 5.50 | 5.45 | 5.50 | 19,000 | 0.04 | 0.73% | | 9/11/08 | 5.50 | 5.50 | 5.46 | 5.46 | 5,800 | -0.04 | -0.73% | | 9/10/08 | 5.50 | 5.50 | 5.50 | 5.50 | 6,116 | – | – | | 9/9/08 | 5.50 | 6.00 | 5.50 | 5.50 | 18,612 | 0.25 | 4.76% | | 9/4/08 | 5.25 | 5.25 | 5.25 | 5.25 | 100 | – | – | | 9/3/08 | 5.25 | 5.25 | 5.25 | 5.25 | 5,000 | – | – | | 9/2/08 | 5.25 | 5.25 | 5.25 | 5.25 | 10,000 | 0.15 | 2.94% | | 8/21/08 | 5.10 | 5.10 | 5.10 | 5.10 | 1,000 | – | – | | 8/19/08 | 5.10 | 5.10 | 5.10 | 5.10 | 11,500 | – | – | | 8/18/08 | 0.00 | 5.10 | 5.10 | 5.10 | 16,600 | – | – | | 8/15/08 | 5.10 | 5.10 | 5.10 | 5.10 | 20,429 | 0.10 | 2.00% | | 8/14/08 | 5.00 | 5.00 | 5.00 | 5.00 | 2,500 | 0.25 | 5.26% | | 7/28/08 | 4.75 | 4.75 | 4.75 | 4.75 | 400 | – | – | | 7/25/08 | 4.75 | 4.75 | 4.75 | 4.75 | 640 | 0.25 | 5.56% | | 7/23/08 | 4.50 | 4.50 | 4.50 | 4.50 | 1,000 | -0.25 | -5.26% | | 7/22/08 | 4.75 | 4.75 | 4.75 | 4.75 | 2,000 | 0.25 | 5.56% | | 7/21/08 | 4.60 | 4.60 | 4.50 | 4.50 | 5,200 | -0.50 | -10.00% | | 7/15/08 | 5.00 | 5.00 | 5.00 | 5.00 | 2,000 | 0.40 | 8.70% | | 7/14/08 | 0.00 | 4.60 | 4.60 | 4.60 | 100 | – | – | | 7/10/08 | 4.60 | 4.60 | 4.60 | 4.60 | 933 | 4.60 | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for BCIS stock.
Download BCIS report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download BCIS report |
|---|
| | |
|---|
| Example preview: |
|
|
