IESI BFC LTD Historical Stock Price

Below is the stock price history for Iesi Bfc Ltd BIN. Data is recorded each day for the historical open, high, low, close and volume. The Iesi Bfc Ltd 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.

Iesi Bfc Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2016-05-31 32.39 32.71 31.58 31.58 474,730
2016-05-27 32.16 33.05 32.16 32.71 96,630
2016-05-26 32.73 32.73 32.07 32.21 144,893
2016-05-25 33.65 33.65 32.55 32.59 174,219
2016-05-24 33.52 33.69 33.44 33.685 60,917
2016-05-23 33.63 33.67 33.15 33.37 9,422
2016-05-20 33.38 34.25 33.36 33.755 64,165
2016-05-19 32.56 33.34 32.53 33.23 50,362
2016-05-18 33.08 33.19 32.70 32.855 129,832
2016-05-17 33.35 33.38 33.06 33.165 56,022
2016-05-16 33.52 33.73 33.36 33.38 19,366
2016-05-13 33.31 33.49 33.18 33.465 34,233
2016-05-12 33.50 33.78 33.33 33.45 45,659
2016-05-11 33.49 33.57 33.31 33.43 23,243
2016-05-10 33.37 33.45 33.23 33.41 38,088
2016-05-09 32.74 33.33 32.74 33.18 60,733
2016-05-06 32.50 32.89 32.50 32.83 49,874
2016-05-05 32.60 32.91 32.55 32.55 51,943
2016-05-04 32.26 32.59 32.26 32.435 62,055
2016-05-03 32.28 32.5001 32.26 32.47 74,802
2016-05-02 32.14 32.475 32.14 32.4701 35,125
2016-04-29 32.00 32.27 31.69 32.18 47,241
2016-04-28 31.00 32.06 30.99 32.00 241,996
2016-04-27 31.01 31.16 30.81 31.05 141,931
2016-04-26 30.87 31.08 30.82 30.98 52,796
2016-04-25 30.96 30.99 30.75 30.815 51,384
2016-04-22 30.74 31.05 30.74 30.98 39,100
2016-04-21 30.84 31.05 30.60 30.74 24,819
2016-04-20 30.83 31.13 30.69 30.90 43,515
2016-04-19 31.03 31.04 30.75 30.83 70,238

» More Iesi Bfc Ltd Stock Price History

To see other companies like Iesi Bfc Ltd (BIN), view our stock market today for news, and other data.