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

Bexil Cp (OP: BXLC )

N/A 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 30, 2012 34.50 34.50 34.50 34.50 0 +0.50(+1.47%)
May 29, 2012 34.00 34.00 34.00 34.00 1,300 +1.75(+5.43%)
May 24, 2012 32.25 32.25 32.25 0 +0.25(+0.78%)
May 23, 2012 32.00 32.00 32.00 32.00 34,100 +0.00(+0.00%)
May 22, 2012 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
May 18, 2012 32.00 32.00 32.00 0 -0.19(-0.59%)
May 17, 2012 32.19 32.19 32.19 32.19 100 +1.19(+3.84%)
May 14, 2012 31.00 31.00 31.00 0 +0.00(+0.00%)
May 10, 2012 31.00 31.00 31.00 0 -1.10(-3.43%)
May 03, 2012 32.10 32.10 32.10 0 -0.40(-1.23%)
Apr 24, 2012 32.50 32.50 32.50 0 +2.90(+9.80%)
Apr 17, 2012 29.60 29.60 29.60 0 -0.40(-1.33%)
Apr 10, 2012 30.00 30.00 30.00 0 +0.00(+0.00%)
Apr 04, 2012 30.00 30.00 30.00 0 -2.59(-7.95%)
Apr 03, 2012 32.59 32.59 32.59 32.59 3,500 -0.41(-1.24%)
Mar 30, 2012 33.00 33.00 33.00 0 +0.51(+1.57%)
Mar 28, 2012 32.49 32.49 32.49 0 +0.00(+0.00%)
Mar 26, 2012 32.49 32.49 32.49 0 +0.00(+0.00%)
Mar 23, 2012 32.40 32.49 32.40 32.49 2,000 +0.09(+0.28%)
Mar 22, 2012 32.40 32.40 32.40 32.40 3,000 +0.00(+0.00%)
Mar 21, 2012 32.49 32.49 32.40 32.40 5,250 -0.09(-0.28%)
Mar 07, 2012 32.49 32.49 32.49 0 +1.49(+4.81%)
Feb 23, 2012 31.00 31.00 31.00 0 -1.00(-3.12%)
Feb 22, 2012 31.00 32.00 31.00 32.00 5,600 +0.51(+1.62%)
Feb 21, 2012 31.49 31.49 31.49 31.49 2,300 +1.90(+6.42%)
Feb 17, 2012 29.59 29.59 29.59 29.59 190 -2.91(-8.95%)
Feb 09, 2012 32.50 32.50 32.50 0 +1.50(+4.84%)
Jan 31, 2012 31.00 31.00 31.00 0 -2.00(-6.06%)
Dec 30, 2011 33.00 33.00 33.00 33.00 0 +1.00(+3.12%)
Dec 29, 2011 32.00 32.00 32.00 32.00 3,628 +0.00(+0.00%)
Dec 28, 2011 32.00 32.00 32.00 32.00 5,811 +0.50(+1.59%)
Dec 23, 2011 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 16, 2011 31.50 31.50 31.50 31.50 0 +2.00(+6.78%)
Dec 14, 2011 29.50 29.50 29.50 29.50 0 +0.50(+1.72%)
Dec 13, 2011 29.00 29.00 29.00 29.00 840 +0.50(+1.75%)
Dec 12, 2011 29.00 29.00 28.25 28.50 506 -0.50(-1.72%)
Dec 07, 2011 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 06, 2011 29.00 29.00 29.00 29.00 1,075 +0.00(+0.00%)
Dec 05, 2011 29.01 29.01 29.00 29.00 585 -0.01(-0.03%)
Nov 30, 2011 29.01 29.01 29.01 0 -1.26(-4.16%)
Nov 28, 2011 30.27 30.27 30.27 0 -1.73(-5.41%)
Nov 25, 2011 32.00 32.00 32.00 32.00 200 +0.00(+0.00%)
Nov 23, 2011 30.00 32.00 30.00 32.00 10,384 +2.26(+7.60%)
Nov 21, 2011 29.74 29.74 29.74 0 +0.74(+2.55%)
Nov 18, 2011 27.00 29.00 25.11 29.00 3,932 +2.00(+7.41%)
Nov 17, 2011 27.00 27.00 27.00 27.00 500 -0.50(-1.82%)
Nov 16, 2011 26.75 27.50 26.75 27.50 1,229 +0.50(+1.85%)
Nov 11, 2011 27.00 27.00 27.00 0 -1.00(-3.57%)
Oct 25, 2011 28.00 28.00 28.00 0 +3.00(+12.00%)
Oct 24, 2011 25.00 25.00 25.00 25.00 500 +2.00(+8.70%)
Oct 21, 2011 21.75 23.00 21.75 23.00 2,832 +1.55(+7.23%)
Oct 20, 2011 21.00 21.45 21.00 21.45 1,400 +1.75(+8.88%)
Oct 17, 2011 19.70 19.70 19.70 19.70 0 -0.24(-1.20%)
Oct 14, 2011 19.00 19.94 19.00 19.94 1,350 +0.18(+0.91%)
Oct 13, 2011 18.50 19.76 18.50 19.76 1,900 +1.26(+6.81%)
Oct 10, 2011 18.50 18.50 18.50 0 +1.45(+8.50%)
Oct 07, 2011 17.05 17.05 17.05 17.05 100 -0.45(-2.57%)
Sep 28, 2011 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 26, 2011 17.50 17.50 17.50 17.50 0 -0.45(-2.51%)
Sep 14, 2011 17.95 17.95 17.95 0 -0.30(-1.64%)
Aug 30, 2011 18.25 18.25 18.25 18.25 0 -0.25(-1.35%)
Aug 29, 2011 18.10 18.50 18.00 18.50 612 +0.50(+2.78%)
Aug 17, 2011 18.00 18.00 18.00 0 -0.50(-2.70%)
Aug 15, 2011 18.50 18.50 18.50 0 +1.00(+5.71%)
Aug 12, 2011 17.50 17.50 17.50 17.50 122 -0.60(-3.31%)
Aug 09, 2011 18.10 18.10 18.10 0 +0.00(+0.00%)
Aug 05, 2011 18.10 18.10 18.10 0 -1.40(-7.18%)
Aug 03, 2011 19.50 19.50 19.50 0 +0.00(+0.00%)
Aug 02, 2011 19.75 19.75 19.50 19.50 493 -1.00(-4.88%)
Jul 25, 2011 20.50 20.50 20.50 0 -0.25(-1.20%)
Jul 21, 2011 20.75 20.75 20.75 0 +0.00(+0.00%)
Jul 18, 2011 20.75 20.75 20.75 0 +0.00(+0.00%)
Jul 11, 2011 20.75 20.75 20.75 0 +0.25(+1.22%)
Jul 08, 2011 21.75 21.75 20.50 20.50 1,500 -1.25(-5.75%)
Jun 29, 2011 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 27, 2011 21.75 21.75 21.75 0 -0.85(-3.76%)
Jun 23, 2011 22.60 22.60 22.60 0 +0.00(+0.00%)
Jun 21, 2011 22.60 22.60 22.60 0 +0.60(+2.73%)
Jun 20, 2011 22.01 22.05 22.00 22.00 500 +0.50(+2.33%)
Jun 17, 2011 22.61 22.61 21.50 21.50 1,059 -2.00(-8.51%)
Jun 14, 2011 23.50 23.50 23.50 0 +0.00(+0.00%)
Jun 13, 2011 24.75 24.75 23.50 23.50 2,375 -1.25(-5.05%)
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.