BLRK EMG EUR USD (LSS: BEEP)
2.445 GBP  +0.005 (+0.20%)
Streaming Delayed Price  /  Updated: 9:59 AM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 2.422 2.440 2.353 2.440 1,633 +0.00(+0.15%)
Aug 19, 2014 2.356 2.436 2.354 2.436 1,900 +0.10(+4.12%)
Aug 18, 2014 2.356 2.397 2.340 2.340 50 -0.06(-2.50%)
Aug 15, 2014 2.381 2.400 2.358 2.400 327 -0.04(-1.64%)
Aug 14, 2014 2.432 2.440 2.380 2.440 1,455 +0.02(+0.83%)
Aug 13, 2014 2.407 2.420 2.407 2.420 954 -0.01(-0.42%)
Aug 12, 2014 2.413 2.430 2.405 2.430 2,960 +0.06(+2.53%)
Aug 11, 2014 2.323 2.380 2.316 2.370 15,928 +0.12(+5.22%)
Aug 08, 2014 2.303 2.306 2.252 2.252 8,212 -0.07(-3.01%)
Aug 07, 2014 2.385 2.386 2.300 2.322 15,684 -0.03(-1.17%)
Aug 06, 2014 2.423 2.427 2.322 2.350 8,076 -0.07(-2.78%)
Aug 05, 2014 2.402 2.417 2.395 2.417 7,512 -0.03(-1.34%)
Aug 04, 2014 2.452 2.452 2.412 2.450 33,871 +0.07(+2.94%)
Aug 01, 2014 2.435 2.462 2.380 2.380 5,675 -0.11(-4.42%)
Jul 31, 2014 2.482 2.495 2.428 2.490 21,605 +0.01(+0.42%)
Jul 30, 2014 2.477 2.508 2.421 2.480 3,575 +0.05(+2.04%)
Jul 29, 2014 2.495 2.517 2.430 2.430 12,242 -0.02(-0.82%)
Jul 28, 2014 2.503 2.518 2.421 2.450 4,500 -0.00(-0.10%)
Jul 25, 2014 2.465 2.520 2.453 2.453 3,644 +0.01(+0.41%)
Jul 24, 2014 2.505 2.505 2.442 2.442 15,846 +0.00(+0.10%)
Jul 23, 2014 2.505 2.540 2.440 2.440 6,739 -0.07(-2.89%)
Jul 22, 2014 2.498 2.550 2.493 2.513 15,438 +0.06(+2.55%)
Jul 21, 2014 2.460 2.497 2.450 2.450 22,630 -0.04(-1.75%)
Jul 18, 2014 2.465 2.515 2.460 2.494 8,670 -0.01(-0.30%)
Jul 17, 2014 2.560 2.569 2.501 2.501 15,922 -0.14(-5.26%)
Jul 16, 2014 2.610 2.640 2.590 2.640 23,321 +0.05(+1.93%)
Jul 15, 2014 2.603 2.630 2.590 2.590 11,108 -0.04(-1.47%)
Jul 14, 2014 2.625 2.650 2.603 2.629 21,578 +0.02(+0.62%)
Jul 11, 2014 2.618 2.655 2.612 2.612 4,153 -0.08(-2.88%)
Jul 10, 2014 2.690 2.695 2.627 2.690 8,910 -0.00(-0.19%)
Jul 09, 2014 2.699 2.699 2.627 2.695 8,718 +0.03(+1.14%)
Jul 08, 2014 2.690 2.690 2.665 2.665 14,335 +0.01(+0.44%)
Jul 07, 2014 2.645 2.653 2.640 2.653 16,528 -0.01(-0.49%)
Jul 04, 2014 2.652 2.674 2.615 2.666 2,363 +0.00(+0.03%)
Jul 03, 2014 2.665 2.667 2.639 2.665 14,303 +0.04(+1.72%)
Jul 02, 2014 2.620 2.669 2.620 2.620 9,014 -0.04(-1.36%)
Jul 01, 2014 2.652 2.656 2.627 2.656 13,054 -0.01(-0.47%)
Jun 30, 2014 2.635 2.669 2.625 2.669 15,077 +0.02(+0.79%)
Jun 27, 2014 2.637 2.648 2.637 2.648 13,098 -0.02(-0.91%)
Jun 26, 2014 2.636 2.672 2.636 2.672 2,073 +0.04(+1.61%)
Jun 25, 2014 2.652 2.679 2.630 2.630 16,889 -0.05(-1.87%)
Jun 24, 2014 2.683 2.690 2.665 2.680 25,279 +0.03(+1.13%)
Jun 23, 2014 2.670 2.670 2.629 2.650 640 +0.00(+0.00%)
Jun 20, 2014 2.610 2.650 2.610 2.650 7,059 +0.00(+0.00%)
Jun 19, 2014 2.670 2.670 2.650 2.650 17,681 +0.00(+0.00%)
Jun 18, 2014 2.667 2.670 2.626 2.650 23,117 +0.00(+0.00%)
Jun 17, 2014 2.650 2.660 2.607 2.650 26,004 -0.01(-0.38%)
Jun 16, 2014 2.700 2.700 2.653 2.660 33,281 -0.02(-0.65%)
Jun 13, 2014 2.765 2.765 2.678 2.678 9,809 -0.02(-0.83%)
Jun 12, 2014 2.700 2.740 2.700 2.700 9,568 -0.04(-1.47%)
Jun 11, 2014 2.750 2.782 2.740 2.740 19,837 -0.00(-0.08%)
Jun 10, 2014 2.768 2.791 2.725 2.743 13,576 +0.00(+0.09%)
Jun 06, 2014 2.727 2.740 2.680 2.740 40,919 +0.04(+1.29%)
Jun 05, 2014 2.705 2.709 2.669 2.705 10,891 +0.01(+0.37%)
Jun 04, 2014 2.692 2.695 2.656 2.695 79,044 +0.00(+0.00%)
Jun 03, 2014 2.700 2.708 2.635 2.695 32,079 +0.02(+0.78%)
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