Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 12:52PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Brazos Micro Cap N (BMIAX)

On Dec 4: 13.29   0.13 (0.99%)

MORE ON BMIAX

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* 4-Dec-09 13.29 13.29 13.29 13.29 0 13.29 3-Dec-09 13.16 13.16 13.16 13.16 0 13.16 2-Dec-09 13.34 13.34 13.34 13.34 0 13.34 1-Dec-09 13.19 13.19 13.19 13.19 0 13.19 30-Nov-09 12.88 12.88 12.88 12.88 0 12.88 27-Nov-09 12.85 12.85 12.85 12.85 0 12.85 25-Nov-09 13.11 13.11 13.11 13.11 0 13.11 24-Nov-09 13.06 13.06 13.06 13.06 0 13.06 23-Nov-09 13.14 13.14 13.14 13.14 0 13.14 20-Nov-09 12.91 12.91 12.91 12.91 0 12.91 19-Nov-09 12.98 12.98 12.98 12.98 0 12.98 18-Nov-09 13.16 13.16 13.16 13.16 0 13.16 17-Nov-09 13.11 13.11 13.11 13.11 0 13.11 16-Nov-09 13.09 13.09 13.09 13.09 0 13.09 13-Nov-09 12.75 12.75 12.75 12.75 0 12.75 12-Nov-09 12.68 12.68 12.68 12.68 0 12.68 11-Nov-09 12.88 12.88 12.88 12.88 0 12.88 10-Nov-09 12.80 12.80 12.80 12.80 0 12.80 9-Nov-09 12.94 12.94 12.94 12.94 0 12.94 6-Nov-09 12.71 12.71 12.71 12.71 0 12.71 5-Nov-09 12.68 12.68 12.68 12.68 0 12.68 4-Nov-09 12.30 12.30 12.30 12.30 0 12.30 3-Nov-09 12.48 12.48 12.48 12.48 0 12.48 2-Nov-09 12.32 12.32 12.32 12.32 0 12.32 30-Oct-09 12.30 12.30 12.30 12.30 0 12.30 29-Oct-09 12.66 12.66 12.66 12.66 0 12.66 28-Oct-09 12.40 12.40 12.40 12.40 0 12.40 27-Oct-09 12.91 12.91 12.91 12.91 0 12.91 26-Oct-09 13.16 13.16 13.16 13.16 0 13.16 23-Oct-09 13.38 13.38 13.38 13.38 0 13.38 22-Oct-09 13.65 13.65 13.65 13.65 0 13.65 21-Oct-09 13.56 13.56 13.56 13.56 0 13.56 20-Oct-09 13.71 13.71 13.71 13.71 0 13.71 19-Oct-09 13.84 13.84 13.84 13.84 0 13.84 16-Oct-09 13.77 13.77 13.77 13.77 0 13.77 15-Oct-09 13.87 13.87 13.87 13.87 0 13.87 14-Oct-09 13.78 13.78 13.78 13.78 0 13.78 13-Oct-09 13.53 13.53 13.53 13.53 0 13.53 12-Oct-09 13.53 13.53 13.53 13.53 0 13.53 9-Oct-09 13.61 13.61 13.61 13.61 0 13.61 8-Oct-09 13.37 13.37 13.37 13.37 0 13.37 7-Oct-09 13.26 13.26 13.26 13.26 0 13.26 6-Oct-09 13.25 13.25 13.25 13.25 0 13.25 5-Oct-09 12.99 12.99 12.99 12.99 0 12.99 2-Oct-09 12.74 12.74 12.74 12.74 0 12.74 1-Oct-09 12.86 12.86 12.86 12.86 0 12.86 30-Sep-09 13.39 13.39 13.39 13.39 0 13.39 29-Sep-09 13.42 13.42 13.42 13.42 0 13.42 28-Sep-09 13.45 13.45 13.45 13.45 0 13.45 25-Sep-09 13.09 13.09 13.09 13.09 0 13.09 24-Sep-09 13.20 13.20 13.20 13.20 0 13.20 23-Sep-09 13.54 13.54 13.54 13.54 0 13.54 22-Sep-09 13.68 13.68 13.68 13.68 0 13.68 21-Sep-09 13.52 13.52 13.52 13.52 0 13.52 18-Sep-09 13.52 13.52 13.52 13.52 0 13.52 17-Sep-09 13.41 13.41 13.41 13.41 0 13.41 16-Sep-09 13.49 13.49 13.49 13.49 0 13.49 15-Sep-09 13.22 13.22 13.22 13.22 0 13.22 14-Sep-09 13.08 13.08 13.08 13.08 0 13.08 11-Sep-09 12.97 12.97 12.97 12.97 0 12.97 10-Sep-09 13.02 13.02 13.02 13.02 0 13.02 9-Sep-09 12.82 12.82 12.82 12.82 0 12.82 8-Sep-09 12.61 12.61 12.61 12.61 0 12.61 4-Sep-09 12.42 12.42 12.42 12.42 0 12.42 3-Sep-09 12.18 12.18 12.18 12.18 0 12.18 2-Sep-09 11.92 11.92 11.92 11.92 0 11.92 * 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