ACTUATE Historical Stock Price

Below is the stock price history for Actuate BIRT. Data is recorded each day for the historical open, high, low, close and volume. The Actuate 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.

Actuate Historical Stock Price

DateOpenHighLowCloseVolume
2015-01-15 6.59 6.59 6.585 6.59 17,760
2015-01-14 6.59 6.60 6.59 6.59 1,121
2015-01-13 6.58 6.59 6.575 6.59 16,305
2015-01-12 6.585 6.59 6.58 6.585 3,700
2015-01-09 6.58 6.585 6.58 6.58 4,869
2015-01-08 6.58 6.585 6.57 6.575 75,145
2015-01-07 6.58 6.59 6.57 6.58 38,344
2015-01-06 6.59 6.59 6.57 6.58 81,332
2015-01-05 6.59 6.59 6.58 6.59 11,376
2015-01-02 6.60 6.60 6.58 6.595 28,403
2014-12-31 6.58 6.60 6.58 6.59 6,711
2014-12-30 6.60 6.605 6.59 6.60 6,610
2014-12-29 6.60 6.61 6.59 6.60 3,832
2014-12-26 6.60 6.61 6.595 6.60 6,200
2014-12-24 6.59 6.60 6.59 6.59 7,477
2014-12-23 6.59 6.59 6.58 6.585 10,603
2014-12-22 6.59 6.59 6.58 6.585 8,741
2014-12-19 6.58 6.605 6.56 6.57 60,441
2014-12-18 6.58 6.60 6.58 6.595 20,146
2014-12-17 6.58 6.60 6.555 6.555 22,068
2014-12-16 6.56 6.63 6.555 6.58 27,570
2014-12-15 6.55 6.56 6.55 6.55 21,800
2014-12-12 6.56 6.57 6.54 6.555 108,913
2014-12-11 6.56 6.56 6.55 6.55 45,168
2014-12-10 6.55 6.565 6.55 6.555 57,516
2014-12-09 6.555 6.57 6.55 6.57 97,712
2014-12-08 6.56 6.56 6.55 6.555 54,596
2014-12-05 6.55 6.565 6.55 6.555 700,120
2014-12-04 3.59 3.59 3.48 3.51 17,517
2014-12-03 3.59 3.62 3.55 3.56 22,226

» More Actuate Stock Price History

To see other companies like Actuate (BIRT), view our stock market today for news, and other data.