BITSTREAM Historical Stock Price

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

Bitstream Historical Stock Price

DateOpenHighLowCloseVolume
2012-03-19 4.43 4.43 4.32 4.32 1,727
2012-03-16 4.40 4.40 4.33 4.33 515
2012-03-15 5.04 5.04 4.25 4.37 3,030
2012-03-14 5.33 5.36 5.33 5.36 500
2012-03-13 5.05 5.36 5.05 5.36 920
2012-03-12 4.93 4.93 4.92 4.92 130
2012-03-09 5.49 5.49 5.49 5.49 100
2012-03-08 5.00 5.00 5.00 5.00 200
2012-03-07 4.90 4.96 4.83 4.96 600
2012-03-06 5.19 5.19 5.19 5.19 100
2012-03-01 5.35 5.35 5.35 5.35 33
2012-02-29 5.31 5.31 5.31 5.31 8
2012-02-27 5.24 5.24 5.24 5.24 200
2012-02-24 5.25 5.25 5.25 5.25 134
2012-02-23 5.35 5.35 5.24 5.35 5,260
2012-02-22 5.37 5.37 5.37 5.37 80
2012-02-21 5.31 5.31 5.31 5.31 12
2012-02-17 5.52 5.52 5.52 5.52 100
2012-02-13 5.53 5.54 5.53 5.54 100
2012-02-09 5.48 5.48 5.48 5.48 300
2012-02-07 5.51 5.51 5.47 5.47 400
2012-02-06 5.60 5.60 5.60 5.60 100
2012-02-03 5.63 5.63 5.52 5.56 500
2012-02-02 5.64 5.64 5.53 5.53 200
2012-02-01 5.64 5.64 5.64 5.64 100
2012-01-30 5.67 5.67 5.62 5.62 300
2012-01-27 5.69 5.69 5.63 5.63 500
2012-01-26 5.65 5.65 5.62 5.62 150
2012-01-24 5.69 5.69 5.69 5.69 100
2012-01-18 5.70 5.70 5.70 5.70 767

» More Bitstream Stock Price History

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