Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bexil Cp (OP: BXLC )

37.25 UNCHANGED
Last Price Updated: 3:45 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2009 28.25 28.25 28.25 28.25 0 +3.75(+15.31%)
May 13, 2009 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 11, 2009 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 08, 2009 24.50 24.50 24.50 24.50 119 +0.00(+0.00%)
Apr 24, 2009 24.50 24.50 24.50 0 +0.50(+2.08%)
Mar 30, 2009 24.00 24.00 24.00 0 -2.00(-7.69%)
Mar 25, 2009 26.00 26.00 26.00 0 -1.00(-3.70%)
Mar 09, 2009 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Mar 06, 2009 23.00 27.00 23.00 27.00 345 +4.00(+17.39%)
Mar 05, 2009 23.00 23.00 23.00 0 +0.00(+0.00%)
Mar 04, 2009 23.00 23.00 23.00 23.00 300 +0.00(+0.00%)
Mar 02, 2009 24.40 24.40 23.00 23.00 1,100 -0.50(-2.13%)
Feb 27, 2009 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Feb 26, 2009 23.50 23.50 23.50 23.50 400 -0.50(-2.08%)
Feb 25, 2009 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 24, 2009 24.00 24.00 24.00 24.00 500 +0.00(+0.00%)
Feb 23, 2009 24.00 24.00 24.00 0 +0.00(+0.00%)
Feb 20, 2009 24.00 24.00 24.00 24.00 1,033 +1.50(+6.67%)
Feb 18, 2009 22.50 22.50 22.50 0 +0.00(+0.00%)
Feb 17, 2009 25.10 25.10 22.50 22.50 4,788 -3.50(-13.46%)
Feb 11, 2009 26.00 26.00 26.00 0 +0.00(+0.00%)
Feb 10, 2009 26.00 26.00 26.00 26.00 445 +1.00(+4.00%)
Feb 06, 2009 25.00 25.00 25.00 0 +0.00(+0.00%)
Feb 05, 2009 26.50 26.50 25.00 25.00 2,575 -4.00(-13.79%)
Feb 04, 2009 29.00 29.00 29.00 29.00 200 -0.25(-0.85%)
Feb 03, 2009 29.25 29.25 29.25 0 +0.00(+0.00%)
Feb 02, 2009 29.25 29.25 29.25 29.25 100 +3.25(+12.50%)
Jan 26, 2009 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 23, 2009 26.00 26.00 26.00 26.00 200 +0.00(+0.00%)
Jan 21, 2009 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 20, 2009 26.00 26.00 26.00 26.00 700 +0.00(+0.00%)
Jan 16, 2009 26.05 26.05 26.00 26.00 600 +0.45(+1.76%)
Jan 14, 2009 25.55 25.55 25.55 0 +0.00(+0.00%)
Jan 13, 2009 25.55 25.55 25.55 25.55 500 -0.95(-3.58%)
Jan 05, 2009 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jan 02, 2009 26.50 26.50 26.50 26.50 500 +0.00(+0.00%)
Dec 31, 2008 26.50 26.70 26.50 26.50 4,223 +3.25(+13.98%)
Dec 23, 2008 23.25 23.25 23.25 23.25 300 +0.00(+0.00%)
Dec 19, 2008 23.25 23.25 23.25 0 +0.00(+0.00%)
Dec 18, 2008 23.25 23.25 23.25 23.25 150 +0.25(+1.09%)
Dec 05, 2008 23.00 23.00 23.00 0 +0.00(+0.00%)
Dec 04, 2008 25.10 25.10 23.00 23.00 900 +1.50(+6.98%)
Nov 24, 2008 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Nov 21, 2008 22.85 22.85 21.50 21.50 4,600 -1.60(-6.93%)
Nov 20, 2008 24.30 24.30 23.00 23.10 3,500 -1.40(-5.71%)
Nov 19, 2008 25.60 25.60 24.50 24.50 1,029 -2.50(-9.26%)
Nov 14, 2008 27.00 27.00 27.00 0 +0.00(+0.00%)
Nov 13, 2008 27.00 27.00 27.00 27.00 200 +1.45(+5.68%)
Nov 12, 2008 25.55 25.55 25.55 0 +0.00(+0.00%)
Nov 11, 2008 25.55 25.55 25.55 25.55 150 +0.00(+0.00%)
Nov 10, 2008 26.05 26.05 25.55 25.55 400 -0.50(-1.92%)
Nov 07, 2008 26.05 26.05 26.05 26.05 180 -1.70(-6.13%)
Nov 06, 2008 27.75 27.75 27.75 0 +0.00(+0.00%)
Nov 05, 2008 27.70 27.75 27.70 27.75 500 +1.30(+4.91%)
Nov 04, 2008 26.45 26.45 26.45 26.45 200 +2.55(+10.67%)
Oct 27, 2008 23.90 23.90 23.90 0 +0.00(+0.00%)
Oct 24, 2008 23.00 23.90 23.00 23.90 758 +2.30(+10.65%)
Oct 23, 2008 24.00 24.00 21.50 21.60 2,000 -2.40(-10.00%)
Oct 22, 2008 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 21, 2008 24.00 24.05 24.00 24.00 1,500 +0.00(+0.00%)
Oct 20, 2008 24.00 24.00 24.00 24.00 720 +0.00(+0.00%)
Oct 17, 2008 24.00 24.00 24.00 24.00 200 +0.00(+0.00%)
Oct 16, 2008 24.00 24.00 24.00 24.00 400 +0.00(+0.00%)
Oct 13, 2008 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 10, 2008 24.00 24.00 20.50 24.00 4,345 +0.00(+0.00%)
Oct 09, 2008 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 08, 2008 24.00 24.00 24.00 24.00 285 +0.00(+0.00%)
Oct 06, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Oct 03, 2008 25.55 25.55 24.00 24.00 1,998 -3.00(-11.11%)
Oct 02, 2008 27.25 27.25 27.00 27.00 400 +0.00(+0.00%)
Oct 01, 2008 25.25 27.25 25.25 27.00 550 +0.45(+1.69%)
Sep 25, 2008 26.55 26.55 26.55 0 +0.00(+0.00%)
Sep 24, 2008 26.70 26.70 26.55 26.55 2,093 +0.00(+0.00%)
Sep 23, 2008 26.70 26.70 26.55 26.55 750 -0.70(-2.57%)
Sep 22, 2008 27.25 27.25 27.25 0 +0.00(+0.00%)
Sep 19, 2008 27.25 27.25 27.25 27.25 100 +0.70(+2.64%)
Sep 18, 2008 26.75 26.75 26.55 26.55 4,150 +0.00(+0.00%)
Sep 17, 2008 26.55 26.55 26.55 0 +0.00(+0.00%)
Sep 16, 2008 26.55 26.55 26.55 26.55 233 +0.00(+0.00%)
Sep 08, 2008 26.55 26.55 26.55 0 +0.00(+0.00%)
Sep 05, 2008 26.55 26.55 26.55 0 -0.01(-0.04%)
Sep 04, 2008 26.56 26.56 26.55 26.56 643 -0.04(-0.15%)
Aug 27, 2008 26.60 26.60 26.60 0 +0.00(+0.00%)
Aug 26, 2008 26.55 26.60 26.55 26.60 200 +0.05(+0.19%)
Aug 22, 2008 26.55 26.55 26.55 0 +0.00(+0.00%)
Aug 21, 2008 26.55 26.55 26.55 26.55 1,000 +0.00(+0.00%)
Aug 20, 2008 26.55 26.55 26.55 26.55 1,000 -0.45(-1.67%)
Aug 13, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Aug 12, 2008 27.00 27.00 27.00 27.00 554 -1.00(-3.57%)
Aug 11, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 08, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 07, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 06, 2008 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Aug 05, 2008 27.00 28.00 27.00 28.00 1,214 +1.25(+4.67%)
Aug 04, 2008 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Aug 01, 2008 26.75 26.75 26.75 26.75 538 +0.24(+0.91%)
Jul 31, 2008 26.51 26.51 26.51 26.51 373 -0.49(-1.81%)
Jul 30, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 29, 2008 27.00 27.00 27.00 27.00 1,690 +0.00(+0.00%)
Jul 28, 2008 27.25 27.25 26.99 27.00 1,360 +0.00(+0.00%)
Jul 25, 2008 27.00 27.25 27.00 27.00 789 +0.00(+0.00%)
Jul 24, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 23, 2008 27.00 27.00 27.00 27.00 400 +0.00(+0.00%)
Jul 22, 2008 27.00 27.00 27.00 27.00 200 +0.00(+0.00%)
Jul 21, 2008 27.00 27.00 27.00 27.00 300 +0.00(+0.00%)
Jul 18, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 17, 2008 27.00 27.00 27.00 27.00 200 +0.00(+0.00%)
Jul 16, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 15, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 14, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 11, 2008 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
Jul 10, 2008 27.40 27.40 27.00 27.00 300 +0.45(+1.69%)
Jul 09, 2008 26.55 26.55 26.55 26.55 0 +0.00(+0.00%)
Jul 08, 2008 28.00 28.00 26.55 26.55 545 -1.30(-4.67%)
Jul 07, 2008 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Jul 04, 2008 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Jul 03, 2008 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Jul 02, 2008 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Jul 01, 2008 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Jun 30, 2008 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Jun 27, 2008 27.85 27.85 27.85 27.85 0 +0.00(+0.00%)
Jun 26, 2008 29.00 29.00 27.85 27.85 2,006 -1.15(-3.97%)
Jun 25, 2008 29.00 29.00 29.00 29.00 760 +0.00(+0.00%)
Jun 24, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 23, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 20, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 19, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 18, 2008 29.05 29.05 29.00 29.00 1,501 -0.05(-0.17%)
Jun 17, 2008 29.05 29.05 29.05 29.05 0 +0.00(+0.00%)
Jun 16, 2008 29.05 29.05 29.05 29.05 481 +0.05(+0.17%)
Jun 13, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 12, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 11, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 10, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 09, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 06, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 05, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 04, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Jun 03, 2008 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.