BANCORP RHODE ISLAND Historical Stock Price

Below is the stock price history for Bancorp Rhode Island BARI. Data is recorded each day for the historical open, high, low, close and volume. The Bancorp Rhode Island stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bancorp Rhode Island Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-30 40.86 40.86 40.02 40.02 103
2011-12-29 41.88 41.88 39.32 39.45 182
2011-12-28 40.16 40.16 39.18 39.18 785
2011-12-27 39.12 39.60 39.07 39.60 1,391
2011-12-23 38.29 38.92 38.29 38.73 605
2011-12-22 38.20 38.20 38.20 38.20 100
2011-12-21 38.53 38.53 38.00 38.00 6,760
2011-12-20 39.53 39.53 38.855 39.04 6,722
2011-12-19 40.70 40.70 38.16 38.38 3,350
2011-12-16 43.49 43.54 43.49 43.49 1,244
2011-12-15 43.11 43.21 42.93 42.93 1,057
2011-12-14 43.13 43.31 43.11 43.19 652
2011-12-13 43.53 43.60 43.48 43.48 794
2011-12-12 42.94 43.34 42.94 43.34 1,214
2011-12-09 43.00 43.10 42.67 43.08 3,054
2011-12-08 42.91 42.99 42.66 42.99 242
2011-12-06 43.94 43.94 43.74 43.90 521
2011-12-02 43.92 43.92 43.26 43.26 128
2011-11-30 43.10 43.48 43.10 43.48 1,141
2011-11-28 41.74 42.36 41.74 42.31 685
2011-11-25 41.60 41.60 41.60 41.60 71
2011-11-23 41.74 41.76 41.74 41.76 400
2011-11-22 42.36 42.36 42.36 42.36 100
2011-11-21 43.00 43.00 42.26 42.69 642
2011-11-18 42.73 42.85 42.15 42.66 2,706
2011-11-17 42.64 42.64 42.64 42.64 100
2011-11-16 43.12 43.66 43.08 43.66 173
2011-11-14 41.99 41.99 41.99 41.99 3
2011-11-10 43.13 43.13 42.20 42.20 3,126
2011-11-09 43.41 43.47 42.51 42.52 1,072

» More Bancorp Rhode Island Stock Price History

To see other companies like Bancorp Rhode Island (BARI), view our stock market today for news, and other data.