BLUEPHOENIX SOLUTIONS LTD SHS Historical Stock Price

Below is the stock price history for Bluephoenix Solutions Ltd Shs BPHX. Data is recorded each day for the historical open, high, low, close and volume. The Bluephoenix Solutions Ltd Shs 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.

Bluephoenix Solutions Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2014-11-20 3.42 3.42 3.42 3.42 600
2014-11-18 3.47 3.47 3.47 3.47 400
2014-11-13 3.51 3.51 3.51 3.51 81
2014-11-06 3.37 3.39 3.37 3.39 1,036
2014-10-13 3.31 3.31 3.31 3.31 75
2014-10-09 3.00 3.00 3.00 3.00 380
2014-09-19 3.68 3.68 3.68 3.68 100
2014-08-12 4.08 4.08 3.92 3.92 201
2014-08-04 4.12 4.19 4.12 4.12 2,600
2014-08-01 4.20 4.28 4.12 4.26 5,297
2014-07-31 4.09 4.09 4.00 4.00 300
2014-07-30 4.03 4.20 4.03 4.20 850
2014-07-28 4.20 4.23 4.20 4.21 1,899
2014-07-25 4.08 4.08 4.08 4.08 1,720
2014-07-24 4.05 4.18 4.05 4.06 1,000
2014-07-22 4.09 4.09 4.09 4.09 300
2014-06-25 4.08 4.08 4.08 4.08 3
2014-06-23 4.01 4.01 4.01 4.01 100
2014-06-19 4.05 4.05 4.05 4.05 400
2014-06-18 4.05 4.05 4.05 4.05 150
2014-06-09 4.10 4.10 4.10 4.10 100
2014-06-04 4.05 4.05 3.95 3.95 1,463
2014-05-23 4.11 4.11 4.11 4.11 50
2014-05-12 4.22 4.22 4.16 4.16 500
2014-05-06 4.22 4.22 4.20 4.20 300
2014-04-25 4.44 4.44 4.44 4.44 100
2014-04-23 4.19 4.19 4.19 4.19 4
2014-04-02 4.27 4.27 4.27 4.27 8
2014-03-28 4.25 4.25 4.25 4.25 400
2014-03-26 4.37 4.37 4.37 4.37 200

» More Bluephoenix Solutions Ltd Shs Stock Price History

To see other companies like Bluephoenix Solutions Ltd Shs (BPHX), view our stock market today for news, and other data.