• BEAR STEARNS COS INC Historical Prices

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

    BEAR STEARNS COS INC ( BSC ) prices from 04/16/2008 through 051608

    Print Preview:Coming Soon!

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Date Volume High Low Open Close
    04/16/08 4222624 10.1600 9.9300 10.0700 10.1600
    04/17/08 5828156 10.2400 10.0000 10.0300 10.1500
    04/18/08 7532195 10.6800 10.2300 10.3000 10.5300
    04/21/08 2786253 10.5000 10.2400 10.5000 10.2800
    04/22/08 2687425 10.5500 10.2600 10.3000 10.5000
    04/23/08 2774947 10.5500 10.2400 10.5200 10.3300
    04/24/08 3333477 10.7500 10.2700 10.3000 10.5800
    04/25/08 2580221 10.7900 10.5100 10.7300 10.7900
    04/28/08 3561740 10.7900 10.5500 10.7900 10.6700
    04/29/08 3738834 10.8000 10.5500 10.6000 10.6900
    04/30/08 4172401 10.9400 10.5500 10.6100 10.7300
    05/01/08 3167804 11.2000 10.6300 10.8200 11.1800
    05/02/08 2605868 11.2600 10.7200 11.1900 10.9000
    05/05/08 2528903 10.8800 10.6200 10.8800 10.7000
    05/06/08 1589380 10.8400 10.5200 10.6000 10.8400
    05/07/08 4115099 10.8200 10.2000 10.7700 10.2700
    05/08/08 2281327 10.3400 10.0000 10.3100 10.1600
    05/09/08 1445262 10.2900 10.0500 10.2000 10.2300
    05/12/08 1543020 10.3800 10.2100 10.2200 10.3800
    05/13/08 1899387 10.4000 10.0100 10.3400 10.1600
    05/14/08 1539655 10.2200 10.0300 10.1300 10.1100
    05/15/08 1900992 10.3200 10.0500 10.0500 10.3200

    Download Options

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

  • Historical Performance: BSC

    Return

    as of May 16 2008
    1 Month 0.10%
    6 Month -89.73%
    YTD -88.48%
    1 Year -93.20%
    3 Year -89.38%
    5 Year -85.62%
    Calculate the value of

    or shares