Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 6:58PM ET - U.S. Markets Closed. Dow  1.00% Nasdaq  0.76%

BWAY Holding Company (BWY)

At 4:00PM ET: 16.51   0.08 (0.48%)

MORE ON BWY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 7-Dec-09 16.79 17.17 16.50 16.59 68,600 16.59 4-Dec-09 16.30 16.80 16.25 16.74 116,500 16.74 3-Dec-09 16.34 16.52 16.08 16.11 110,100 16.11 2-Dec-09 16.30 16.46 16.18 16.34 82,300 16.34 1-Dec-09 16.08 16.54 16.00 16.28 264,700 16.28 30-Nov-09 16.31 16.31 15.12 15.92 222,800 15.92 27-Nov-09 15.99 16.57 15.97 16.25 44,100 16.25 25-Nov-09 16.71 16.78 16.48 16.53 89,200 16.53 24-Nov-09 16.71 16.91 16.50 16.60 81,700 16.60 23-Nov-09 16.12 16.94 16.00 16.72 131,400 16.72 20-Nov-09 16.20 16.35 15.52 15.87 129,300 15.87 19-Nov-09 16.63 16.67 16.29 16.34 63,800 16.34 18-Nov-09 17.08 17.12 16.54 16.66 102,800 16.66 17-Nov-09 16.99 17.54 16.82 17.00 61,100 17.00 16-Nov-09 17.06 17.33 16.83 17.19 125,300 17.19 13-Nov-09 17.34 17.48 16.81 17.04 114,900 17.04 12-Nov-09 17.77 18.20 17.23 17.33 71,800 17.33 11-Nov-09 18.15 18.55 17.49 17.87 65,600 17.87 10-Nov-09 18.01 18.26 17.74 18.05 64,200 18.05 9-Nov-09 18.00 18.25 17.96 18.15 63,700 18.15 6-Nov-09 18.05 18.45 17.61 17.82 79,300 17.82 5-Nov-09 18.00 18.42 17.92 18.15 58,200 18.15 4-Nov-09 17.74 18.20 17.35 17.83 144,100 17.83 3-Nov-09 16.98 17.74 16.75 17.62 133,700 17.62 2-Nov-09 17.89 18.24 16.77 17.17 139,900 17.17 30-Oct-09 18.37 18.56 17.31 17.77 188,000 17.77 29-Oct-09 18.13 18.78 17.83 18.48 140,800 18.48 28-Oct-09 18.75 18.89 18.02 18.10 187,800 18.10 27-Oct-09 17.69 18.71 17.00 18.64 187,600 18.64 26-Oct-09 17.54 17.95 16.47 17.34 202,500 17.34 23-Oct-09 18.48 18.63 17.51 17.59 97,000 17.59 22-Oct-09 18.07 18.51 17.36 18.35 336,400 18.35 21-Oct-09 18.76 19.10 18.10 18.17 109,200 18.17 20-Oct-09 19.23 19.24 18.26 18.70 100,700 18.70 19-Oct-09 19.09 19.58 18.79 19.15 85,600 19.15 16-Oct-09 19.79 19.79 18.84 18.89 132,900 18.89 15-Oct-09 19.93 20.00 19.48 19.80 59,300 19.80 14-Oct-09 20.00 20.30 19.27 20.13 161,100 20.13 13-Oct-09 19.80 20.97 19.19 19.71 233,900 19.71 12-Oct-09 19.62 19.79 19.39 19.61 85,300 19.61 9-Oct-09 19.05 19.78 19.01 19.76 89,700 19.76 8-Oct-09 19.45 19.45 18.59 18.95 116,600 18.95 7-Oct-09 19.39 19.43 18.87 19.24 69,300 19.24 6-Oct-09 19.12 20.09 19.00 19.38 183,500 19.38 5-Oct-09 18.46 18.88 18.39 18.88 76,800 18.88 2-Oct-09 18.17 18.77 18.11 18.52 153,400 18.52 1-Oct-09 18.49 18.70 18.06 18.43 134,000 18.43 30-Sep-09 18.55 18.55 17.63 18.51 108,500 18.51 29-Sep-09 18.83 19.15 18.40 18.46 88,600 18.46 28-Sep-09 18.54 19.24 18.40 18.70 78,700 18.70 25-Sep-09 18.34 18.62 18.08 18.35 61,400 18.35 24-Sep-09 18.49 18.64 17.43 18.25 129,900 18.25 23-Sep-09 18.60 18.76 18.11 18.34 89,800 18.34 22-Sep-09 18.94 18.94 18.46 18.56 59,300 18.56 21-Sep-09 18.89 19.08 18.32 18.74 69,300 18.74 18-Sep-09 18.03 19.21 18.02 19.08 144,000 19.08 17-Sep-09 18.68 19.50 18.34 18.45 133,600 18.45 16-Sep-09 19.01 19.09 18.50 18.81 90,300 18.81 15-Sep-09 18.21 19.19 18.10 18.85 247,600 18.85 14-Sep-09 18.08 18.24 17.80 18.16 89,000 18.16 11-Sep-09 17.80 18.13 17.70 18.06 145,600 18.06 10-Sep-09 16.83 17.66 16.61 17.65 192,500 17.65 9-Sep-09 16.37 16.85 16.37 16.79 96,700 16.79 8-Sep-09 16.81 16.81 16.22 16.54 88,800 16.54 4-Sep-09 16.46 16.59 16.17 16.58 95,700 16.58 3-Sep-09 16.26 16.40 15.44 16.39 97,900 16.39 * 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