Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 6:23AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Bancorp Rhode Island, Inc. (BARI)On Nov 25: 25.00  Down 0.25 (0.99%)  
MORE ON BARI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0925.2525.3425.0025.005,00025.00
24-Nov-0925.2025.2825.0725.252,30025.25
23-Nov-0925.5025.5025.1425.303,50025.30
20-Nov-0925.0825.4425.0525.3214,70025.32
19-Nov-0925.5025.5025.0025.218,30025.21
18-Nov-0925.3725.5025.0025.316,20025.31
17-Nov-0925.4425.5025.0325.252,00025.25
16-Nov-0925.1725.8525.1525.6119,20025.61
16-Nov-09 $ 0.17 Dividend
13-Nov-0925.3525.3524.9525.173,50025.00
12-Nov-0925.0025.1524.9424.947,30024.77
11-Nov-0925.4125.4125.0225.222,60025.05
10-Nov-0925.3625.5825.1825.376,00025.20
9-Nov-0925.0825.6825.0825.506,50025.33
6-Nov-0925.0425.3024.9325.199,00025.02
5-Nov-0925.0425.2424.5625.225,70025.05
4-Nov-0925.6925.9224.5724.7110,10024.54
3-Nov-0925.8025.9725.2525.7110,80025.54
2-Nov-0924.9025.8324.9025.769,80025.59
30-Oct-0925.8926.0025.0425.526,30025.35
29-Oct-0925.7926.1925.5826.196,50026.01
28-Oct-0926.1026.3226.0026.003,10025.82
27-Oct-0926.1226.4225.9926.146,30025.96
26-Oct-0926.0026.2525.7626.2111,10026.03
23-Oct-0925.8526.5525.6326.195,70026.01
22-Oct-0926.7726.7726.0626.5116,90026.33
21-Oct-0926.0027.0025.3026.6220,90026.44
20-Oct-0925.5027.0025.5026.196,10026.01
19-Oct-0926.0826.5025.9626.505,40026.32
16-Oct-0925.6726.2225.2926.0812,70025.90
15-Oct-0926.1526.1525.5925.828,20025.65
14-Oct-0925.8026.2925.5826.294,60026.11
13-Oct-0925.3925.9125.3925.683,70025.51
12-Oct-0925.8925.9125.1825.5614,40025.39
9-Oct-0925.1625.1624.9825.156,20024.98
8-Oct-0925.1025.2724.8825.1113,30024.94
7-Oct-0925.8425.8524.7425.0338,10024.86
6-Oct-0924.9425.8724.9425.7232,20025.55
5-Oct-0924.6324.9024.6324.664,30024.49
2-Oct-0924.7124.8324.5024.565,60024.39
1-Oct-0924.7625.1124.6924.696,10024.52
30-Sep-0925.5525.6024.5524.9817,50024.81
29-Sep-0924.5925.1924.5925.014,00024.84
28-Sep-0925.7025.7025.1925.247,50025.07
25-Sep-0924.6825.0924.6224.894,40024.72
24-Sep-0924.7425.3724.6124.6216,80024.45
23-Sep-0924.6725.6024.6724.8221,20024.65
22-Sep-0924.6425.4424.6025.3314,80025.16
21-Sep-0925.1125.5924.6624.666,20024.49
18-Sep-0925.0425.7524.6424.9723,10024.80
17-Sep-0924.9325.8924.8025.057,20024.88
16-Sep-0925.2525.3024.8325.0711,10024.90
15-Sep-0925.4325.4325.0525.205,50025.03
14-Sep-0925.3525.5525.3525.376,00025.20
11-Sep-0925.5525.5525.0725.423,20025.25
10-Sep-0925.6625.8325.0025.6526,40025.48
9-Sep-0925.0026.1525.0025.8036,70025.63
8-Sep-0924.9225.3624.9225.324,20025.15
4-Sep-0925.0025.6025.0025.284,70025.11
3-Sep-0925.0025.1924.5625.014,40024.84
2-Sep-0925.8925.8925.1225.428,00025.25
1-Sep-0926.8726.9025.8425.8417,30025.67
31-Aug-0926.0126.5925.7526.0345,90025.85
28-Aug-0926.6826.6925.8026.1816,70026.00
27-Aug-0926.4926.4925.8226.294,30026.11
26-Aug-0926.0926.7125.7626.2912,80026.11
25-Aug-0926.2726.7825.7526.1030,40025.92
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions