BLUE COAT SYSTEMS Historical Stock Price

Below is the stock price history for Blue Coat Systems BCSI. Data is recorded each day for the historical open, high, low, close and volume. The Blue Coat Systems 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.

Blue Coat Systems Historical Stock Price

DateOpenHighLowCloseVolume
2012-02-15 25.80 25.82 25.80 25.815 57,613
2012-02-14 25.795 25.805 25.79 25.795 85,778
2012-02-13 25.79 25.80 25.78 25.80 148,575
2012-02-10 25.77 25.79 25.76 25.79 83,287
2012-02-09 25.77 25.78 25.75 25.78 133,952
2012-02-08 25.765 25.765 25.755 25.76 40,985
2012-02-07 25.77 25.77 25.75 25.75 89,454
2012-02-06 25.76 25.77 25.76 25.76 52,555
2012-02-03 25.77 25.78 25.76 25.77 60,272
2012-02-02 25.76 25.77 25.75 25.76 55,414
2012-02-01 25.76 25.77 25.745 25.77 82,895
2012-01-31 25.75 25.76 25.73 25.74 72,830
2012-01-30 25.73 25.745 25.72 25.73 76,697
2012-01-27 25.73 25.75 25.71 25.715 85,663
2012-01-26 25.75 25.75 25.72 25.72 69,550
2012-01-25 25.73 25.75 25.73 25.735 89,542
2012-01-24 25.73 25.77 25.72 25.74 102,694
2012-01-23 25.70 25.74 25.70 25.73 52,355
2012-01-20 25.70 25.72 25.70 25.705 27,750
2012-01-19 25.71 25.72 25.68 25.69 54,250
2012-01-18 25.67 25.73 25.66 25.69 74,599
2012-01-17 25.665 25.69 25.65 25.67 49,535
2012-01-13 25.64 25.66 25.64 25.655 67,488
2012-01-12 25.64 25.66 25.63 25.635 159,707
2012-01-11 25.64 25.67 25.62 25.625 60,122
2012-01-10 25.64 25.67 25.61 25.615 52,878
2012-01-09 25.60 25.64 25.59 25.615 103,229
2012-01-06 25.59 25.62 25.575 25.58 125,837
2012-01-05 25.56 25.59 25.54 25.59 80,148
2012-01-04 25.56 25.65 25.52 25.60 295,831

» More Blue Coat Systems Stock Price History

To see other companies like Blue Coat Systems (BCSI), view our stock market today for news, and other data.