• BLUE COAT SYSTEMS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    BLUE COAT SYSTEMS INC ( BCSI ) prices from 07/30/2008 through 082908

    Print Preview:Coming Soon!

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Date Volume High Low Open Close
    07/30/08 655,360 15.49 14.62 15.26 15.12
    07/31/08 557,878 15.26 14.40 15.04 14.53
    08/01/08 573,799 15.09 14.26 14.57 14.92
    08/04/08 937,412 14.87 13.72 14.87 13.81
    08/05/08 762,510 14.245 13.51 13.89 13.93
    08/06/08 636,493 14.93 13.81 13.94 14.76
    08/07/08 520,359 15.21 14.42 14.64 14.88
    08/08/08 1.02 M 16.18 14.72 14.89 16.04
    08/11/08 1.36 M 16.48 15.65 16.09 16.32
    08/12/08 852,333 16.60 15.72 16.30 16.30
    08/13/08 711,329 16.3599 15.79 16.31 16.05
    08/14/08 702,564 16.42 15.88 15.88 16.21
    08/15/08 625,031 16.49 15.86 16.40 16.19
    08/18/08 356,105 16.41 15.61 16.26 15.79
    08/19/08 373,986 15.90 15.20 15.63 15.34
    08/20/08 823,110 16.33 15.41 15.54 15.78
    08/21/08 1.06 M 15.93 15.36 15.61 15.88
    08/22/08 4.71 M 19.50 17.80 18.09 19.00
    08/25/08 1.27 M 19.08 17.99 18.51 18.05
    08/26/08 1.04 M 18.90 17.98 18.10 18.16
    08/27/08 882,724 19.05 18.20 18.20 18.92
    08/28/08 1.11 M 19.10 18.61 19.10 18.98

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BCSI

    Return

    as of August 29 2008
    1 Month 23.10%
    6 Month -21.50%
    YTD -43.41%
    1 Year -55.40%
    3 Year -2.90%
    5 Year 359.26%
    Calculate the value of

    or shares