Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 7:37PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Brandywine Blue (BLUEX)

On Nov 30: 21.02   0.05 (0.24%)

MORE ON BLUEX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 20.97 20.97 20.97 20.97 0 20.97 25-Nov-09 21.29 21.29 21.29 21.29 0 21.29 24-Nov-09 21.17 21.17 21.17 21.17 0 21.17 23-Nov-09 21.13 21.13 21.13 21.13 0 21.13 20-Nov-09 20.86 20.86 20.86 20.86 0 20.86 19-Nov-09 20.97 20.97 20.97 20.97 0 20.97 18-Nov-09 21.30 21.30 21.30 21.30 0 21.30 17-Nov-09 21.39 21.39 21.39 21.39 0 21.39 16-Nov-09 21.38 21.38 21.38 21.38 0 21.38 13-Nov-09 21.04 21.04 21.04 21.04 0 21.04 12-Nov-09 20.90 20.90 20.90 20.90 0 20.90 11-Nov-09 21.08 21.08 21.08 21.08 0 21.08 10-Nov-09 21.05 21.05 21.05 21.05 0 21.05 9-Nov-09 21.05 21.05 21.05 21.05 0 21.05 6-Nov-09 20.62 20.62 20.62 20.62 0 20.62 5-Nov-09 20.52 20.52 20.52 20.52 0 20.52 4-Nov-09 20.10 20.10 20.10 20.10 0 20.10 3-Nov-09 20.10 20.10 20.10 20.10 0 20.10 2-Nov-09 20.04 20.04 20.04 20.04 0 20.04 30-Oct-09 19.90 19.90 19.90 19.90 0 19.90 29-Oct-09 20.47 20.47 20.47 20.47 0 20.47 29-Oct-09 $ 0.047 Dividend 28-Oct-09 20.06 20.06 20.06 20.06 0 20.01 27-Oct-09 20.62 20.62 20.62 20.62 0 20.57 26-Oct-09 20.85 20.85 20.85 20.85 0 20.80 23-Oct-09 21.05 21.05 21.05 21.05 0 21.00 22-Oct-09 21.23 21.23 21.23 21.23 0 21.18 21-Oct-09 21.03 21.03 21.03 21.03 0 20.98 20-Oct-09 21.20 21.20 21.20 21.20 0 21.15 19-Oct-09 21.26 21.26 21.26 21.26 0 21.21 16-Oct-09 21.07 21.07 21.07 21.07 0 21.02 15-Oct-09 21.19 21.19 21.19 21.19 0 21.14 14-Oct-09 21.19 21.19 21.19 21.19 0 21.14 13-Oct-09 20.87 20.87 20.87 20.87 0 20.82 12-Oct-09 20.87 20.87 20.87 20.87 0 20.82 9-Oct-09 20.88 20.88 20.88 20.88 0 20.83 8-Oct-09 20.74 20.74 20.74 20.74 0 20.69 7-Oct-09 20.60 20.60 20.60 20.60 0 20.55 6-Oct-09 20.46 20.46 20.46 20.46 0 20.41 5-Oct-09 20.21 20.21 20.21 20.21 0 20.16 2-Oct-09 19.98 19.98 19.98 19.98 0 19.93 1-Oct-09 20.07 20.07 20.07 20.07 0 20.02 30-Sep-09 20.67 20.67 20.67 20.67 0 20.62 29-Sep-09 20.61 20.61 20.61 20.61 0 20.56 28-Sep-09 20.60 20.60 20.60 20.60 0 20.55 25-Sep-09 20.27 20.27 20.27 20.27 0 20.22 24-Sep-09 20.40 20.40 20.40 20.40 0 20.35 23-Sep-09 20.62 20.62 20.62 20.62 0 20.57 22-Sep-09 20.92 20.92 20.92 20.92 0 20.87 21-Sep-09 20.87 20.87 20.87 20.87 0 20.82 18-Sep-09 20.80 20.80 20.80 20.80 0 20.75 17-Sep-09 20.79 20.79 20.79 20.79 0 20.74 16-Sep-09 20.86 20.86 20.86 20.86 0 20.81 15-Sep-09 20.67 20.67 20.67 20.67 0 20.62 14-Sep-09 20.70 20.70 20.70 20.70 0 20.65 11-Sep-09 20.66 20.66 20.66 20.66 0 20.61 10-Sep-09 20.66 20.66 20.66 20.66 0 20.61 9-Sep-09 20.42 20.42 20.42 20.42 0 20.37 8-Sep-09 20.27 20.27 20.27 20.27 0 20.22 4-Sep-09 20.08 20.08 20.08 20.08 0 20.03 3-Sep-09 19.78 19.78 19.78 19.78 0 19.73 2-Sep-09 19.51 19.51 19.51 19.51 0 19.46 1-Sep-09 19.52 19.52 19.52 19.52 0 19.47 31-Aug-09 19.89 19.89 19.89 19.89 0 19.84 28-Aug-09 20.12 20.12 20.12 20.12 0 20.07 27-Aug-09 20.12 20.12 20.12 20.12 0 20.07 26-Aug-09 20.05 20.05 20.05 20.05 0 20.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions