BLRK EMG EUR USD (LSS: BEEP)
2.054 GBP  -0.036 (-1.75%)
Streaming Delayed Price  /  Updated: 10:39 AM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 2.085 2.090 2.065 2.090 11,119 +0.02(+0.99%)
Jan 27, 2015 2.085 2.092 2.060 2.070 15,286 -0.04(-2.02%)
Jan 26, 2015 2.083 2.171 2.083 2.112 5,269 -0.05(-2.10%)
Jan 23, 2015 2.140 2.190 2.130 2.158 26,724 +0.02(+1.05%)
Jan 22, 2015 2.062 2.135 2.045 2.135 49,079 +0.08(+4.15%)
Jan 21, 2015 2.050 2.050 2.050 43,057 +0.07(+3.80%)
Jan 20, 2015 2.013 2.039 1.975 1.975 6,819 -0.08(-4.13%)
Jan 19, 2015 2.040 2.064 2.040 2.060 11,831 -0.02(-1.20%)
Jan 16, 2015 2.067 2.085 2.032 2.085 4,414 +0.04(+1.96%)
Jan 15, 2015 2.045 2.069 2.014 2.045 9,751 +0.04(+1.96%)
Jan 14, 2015 2.010 2.046 1.983 2.006 32,887 -0.01(-0.34%)
Jan 13, 2015 2.022 2.060 2.013 2.013 11,131 -0.03(-1.71%)
Jan 12, 2015 2.033 2.080 2.033 2.047 13,726 -0.01(-0.36%)
Jan 09, 2015 2.100 2.107 2.055 2.055 6,899 -0.09(-4.42%)
Jan 08, 2015 2.075 2.150 2.060 2.150 22,181 +0.10(+4.88%)
Jan 07, 2015 2.015 2.050 1.987 2.050 10,960 +0.06(+3.27%)
Jan 06, 2015 2.000 2.000 1.980 1.985 38,526 -0.02(-0.75%)
Jan 05, 2015 2.000 2.016 2.000 2.000 19,350 -0.05(-2.44%)
Jan 02, 2015 1.973 2.050 1.973 2.050 26,990 +0.07(+3.54%)
Dec 31, 2014 1.980 1.980 1.980 0 -0.05(-2.46%)
Dec 30, 2014 2.002 2.030 2.002 2.030 3,671 -0.06(-2.87%)
Dec 29, 2014 2.078 2.090 2.000 2.090 27,934 +0.08(+3.98%)
Dec 24, 2014 2.010 2.010 2.010 0 -0.03(-1.47%)
Dec 23, 2014 2.040 2.076 2.029 2.040 10,720 +0.02(+0.74%)
Dec 22, 2014 2.047 2.070 1.988 2.025 32,232 +0.02(+1.25%)
Dec 19, 2014 1.950 2.000 1.932 2.000 9,310 +0.05(+2.56%)
Dec 18, 2014 1.942 1.990 1.935 1.950 31,178 +0.03(+1.83%)
Dec 17, 2014 1.840 1.915 1.780 1.915 26,447 +0.10(+5.22%)
Dec 16, 2014 1.820 236,656 -0.07(-3.70%)
Dec 15, 2014 2.027 2.035 1.890 1.890 100,776 -0.15(-7.35%)
Dec 12, 2014 2.040 2.047 2.013 2.040 28,787 -0.04(-1.69%)
Dec 11, 2014 2.050 2.075 2.029 2.075 25,871 +0.03(+1.47%)
Dec 10, 2014 2.070 2.090 2.045 2.045 5,559 -0.01(-0.49%)
Dec 09, 2014 2.065 2.097 2.035 2.055 47,858 -0.04(-2.14%)
Dec 08, 2014 2.140 2.152 2.095 2.100 31,649 -0.03(-1.41%)
Dec 05, 2014 2.147 2.180 2.130 2.130 12,297 -0.01(-0.47%)
Dec 04, 2014 2.150 2.177 2.140 2.140 28,941 -0.04(-1.95%)
Dec 03, 2014 2.132 2.183 2.131 2.183 10,347 +0.01(+0.58%)
Dec 02, 2014 2.178 2.178 2.141 2.170 8,221 +0.02(+0.93%)
Dec 01, 2014 2.170 2.203 2.127 2.150 23,717 -0.04(-2.05%)
Nov 28, 2014 2.257 2.257 2.195 2.195 5,223 -0.06(-2.65%)
Nov 27, 2014 2.220 2.258 2.220 2.255 4,168 -0.02(-0.78%)
Nov 26, 2014 2.260 2.272 2.223 2.272 88,256 -0.01(-0.55%)
Nov 25, 2014 2.337 2.337 2.263 2.285 9,485 -0.01(-0.65%)
Nov 24, 2014 2.310 2.312 2.263 2.300 4,261 +0.03(+1.33%)
Nov 21, 2014 2.270 2.270 2.255 2.270 10,465 +0.03(+1.38%)
Nov 20, 2014 2.239 2.239 2.239 2.239 368 +0.01(+0.40%)
Nov 19, 2014 2.254 2.255 2.230 2.230 6,236 -0.03(-1.33%)
Nov 18, 2014 2.175 2.260 2.175 2.260 18,852 +0.03(+1.57%)
Nov 17, 2014 2.190 2.225 2.142 2.225 13,215 +0.02(+0.68%)
Nov 14, 2014 2.180 2.210 2.138 2.210 9,147 +0.01(+0.45%)
Nov 13, 2014 2.237 2.237 2.172 2.200 9,830 -0.02(-0.90%)
Nov 12, 2014 2.152 2.220 2.152 2.220 21,905 +0.02(+0.93%)
Nov 11, 2014 2.180 2.248 2.180 2.200 5,291 -0.00(-0.23%)
Nov 10, 2014 2.190 2.217 2.175 2.204 28,263 +0.03(+1.59%)
Nov 07, 2014 2.163 2.170 2.143 2.170 22,480 +0.01(+0.46%)
Nov 06, 2014 2.220 2.225 2.160 2.160 5,715 -0.06(-2.70%)
Nov 05, 2014 2.230 2.245 2.220 2.220 8,088 -0.01(-0.45%)
Nov 04, 2014 2.230 2.232 2.203 2.230 16,806 -0.01(-0.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here