BNI: Historical Prices for BURLINGTN N SANTE FE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	98.21	98.31	98.11	98.26	2,572,700	98.26
20-Nov-09	98.09	98.29	98.06	98.10	6,941,400	98.10
19-Nov-09	98.07	98.20	98.00	98.08	3,872,400	98.08
18-Nov-09	98.06	98.19	98.04	98.05	4,322,100	98.05
17-Nov-09	98.05	98.15	98.01	98.05	3,657,400	98.05
16-Nov-09	97.82	98.36	97.82	98.05	3,939,600	98.05
13-Nov-09	97.80	98.00	97.77	97.97	4,144,600	97.97
12-Nov-09	97.48	97.99	97.48	97.99	7,838,900	97.99
11-Nov-09	97.48	97.76	97.48	97.65	6,273,300	97.65
10-Nov-09	97.39	97.82	97.35	97.59	8,460,900	97.59
9-Nov-09	97.20	97.60	97.20	97.60	9,962,400	97.60
6-Nov-09	96.99	97.29	96.93	97.23	11,642,700	97.23
5-Nov-09	97.10	97.46	96.90	96.98	15,987,300	96.98
4-Nov-09	97.60	97.64	96.97	97.10	38,433,500	97.10
3-Nov-09	97.88	97.98	96.98	97.00	57,220,000	97.00
2-Nov-09	75.50	77.65	75.32	76.07	3,033,100	76.07
30-Oct-09	76.53	77.19	75.14	75.32	2,397,600	75.32
29-Oct-09	76.09	76.95	75.43	76.68	2,679,300	76.68
28-Oct-09	76.40	78.42	75.33	75.43	3,439,300	75.43
27-Oct-09	78.87	79.23	75.90	76.62	3,956,600	76.62
26-Oct-09	79.60	80.41	78.52	78.87	3,122,000	78.87
23-Oct-09	81.92	82.13	78.32	79.12	7,283,500	79.12
22-Oct-09	84.80	85.00	82.97	84.62	2,674,100	84.62
21-Oct-09	85.39	87.46	84.76	84.78	2,349,600	84.78
20-Oct-09	86.11	86.33	84.93	85.60	1,773,000	85.60
19-Oct-09	86.68	87.00	86.10	86.40	1,452,500	86.40
16-Oct-09	85.81	86.99	85.03	86.39	2,491,100	86.39
15-Oct-09	86.07	86.77	85.45	86.27	1,669,000	86.27
14-Oct-09	83.52	86.54	83.48	86.50	3,238,000	86.50
13-Oct-09	81.80	83.04	81.12	82.47	1,979,900	82.47
12-Oct-09	82.71	83.45	81.39	82.01	1,359,700	82.01
9-Oct-09	81.31	82.18	81.04	82.18	1,346,000	82.18
8-Oct-09	80.68	81.93	80.38	81.36	2,341,600	81.36
7-Oct-09	79.50	80.20	78.87	79.61	1,781,100	79.61
6-Oct-09	79.70	80.96	79.05	79.83	1,995,200	79.83
5-Oct-09	79.01	79.99	78.50	79.36	2,652,400	79.36
2-Oct-09	77.44	79.01	77.04	78.85	2,587,000	78.85
1-Oct-09	79.42	80.62	78.14	78.20	2,642,100	78.20
30-Sep-09	81.10	81.27	79.21	79.83	2,603,900	79.83
29-Sep-09	81.98	81.98	80.62	80.93	1,387,000	80.93
28-Sep-09	80.81	82.25	80.60	81.54	1,150,300	81.54
25-Sep-09	81.59	82.20	79.99	80.57	1,533,000	80.57
24-Sep-09	82.73	83.35	81.42	81.98	1,495,100	81.98
23-Sep-09	84.62	84.62	82.61	82.78	1,959,200	82.78
22-Sep-09	83.50	84.62	83.41	83.57	1,674,500	83.57
21-Sep-09	82.96	83.41	81.92	82.84	1,285,700	82.84
18-Sep-09	83.58	84.15	82.70	83.91	4,892,000	83.91
17-Sep-09	84.10	84.52	83.13	83.36	2,165,200	83.36
16-Sep-09	85.15	85.25	83.28	84.11	2,015,100	84.11
15-Sep-09	84.89	85.00	83.66	84.48	2,506,700	84.48
14-Sep-09	84.01	85.23	83.58	84.89	1,935,700	84.89
11-Sep-09	85.07	85.73	84.09	84.69	2,777,100	84.69
10-Sep-09	83.94	84.93	83.20	84.59	2,454,200	84.59
9-Sep-09	83.21	84.83	82.82	83.67	2,491,400	83.67
8-Sep-09	84.86	84.90	83.03	83.48	2,339,500	83.48
8-Sep-09	$ 0.40 Dividend
4-Sep-09	82.52	84.66	82.10	84.23	2,209,800	83.83
3-Sep-09	80.91	82.63	79.68	82.54	3,550,100	82.15
2-Sep-09	81.68	81.97	80.72	80.74	2,637,000	80.36
1-Sep-09	82.69	84.23	81.23	81.70	2,509,900	81.31
31-Aug-09	83.02	83.44	82.20	83.02	2,036,800	82.63
28-Aug-09	83.65	84.66	83.29	84.03	2,201,800	83.63
27-Aug-09	83.19	83.50	81.20	83.29	2,269,700	82.89
26-Aug-09	83.56	84.24	82.63	82.73	2,242,200	82.34
25-Aug-09	84.41	85.74	83.64	83.84	2,124,900	83.44
24-Aug-09	84.87	86.02	83.94	84.44	2,597,300	84.04
21-Aug-09	83.75	84.96	82.58	84.77	2,294,900	84.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions