Historical Stock Prices

(ETF)
BAB 
$29.82
*  
0.29
0.96%
Get BAB Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading BAB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 30.07 30.07 29.78 29.82 184,589
04/30/2015 30.02 30.19 29.95 30.11 84,177
04/29/2015 30.06 30.09 29.96 30.02 119,409
04/28/2015 30.21 30.31 30.18 30.19 82,445
04/27/2015 30.3 30.44 30.25 30.37 122,590
04/24/2015 30.39 30.413 30.236 30.39 88,735
04/23/2015 30.25 30.35 30.21 30.25 94,468
04/22/2015 30.33 30.33 30.18 30.19 77,624
04/21/2015 30.42 30.42 30.3306 30.37 99,602
04/20/2015 30.43 30.52 30.385 30.41 70,969
04/17/2015 30.32 30.56 30.28 30.54 108,101
04/16/2015 30.49 30.49 30.26 30.4 73,937
04/15/2015 30.39 30.5317 30.39 30.46 59,889
04/14/2015 30.5 30.66 30.36 30.56 95,537
04/13/2015 30.3 30.432 30.3 30.39 72,199
04/10/2015 30.42 30.45 30.28 30.28 264,680
04/09/2015 30.44 30.4499 30.2601 30.3 69,651
04/08/2015 30.5 30.51 30.2526 30.44 57,835
04/07/2015 30.5 30.5 30.28 30.46 79,927
04/06/2015 30.54 30.5499 30.3001 30.37 55,223
04/02/2015 30.51 30.5399 30.32 30.37 78,500
04/01/2015 30.55 30.5634 30.3 30.46 128,689
03/31/2015 30.31 30.48 30.21 30.37 140,668
03/30/2015 30.12 30.4 30.12 30.39 225,017
03/27/2015 30.1 30.264 30.1 30.23 60,251
03/26/2015 30.25 30.3506 30.02 30.09 98,912
03/25/2015 30.47 30.4799 30.32 30.3694 56,347
03/24/2015 30.35 30.48 30.307 30.43 65,547
03/23/2015 30.37 30.37 30.27 30.35 68,075
03/20/2015 30.25 30.321 30.2 30.31 74,757
03/19/2015 30.24 30.24 30.12 30.1756 56,099
03/18/2015 30.04 30.25 29.9794 30.19 134,601
03/17/2015 29.87 29.96 29.783 29.93 233,210
03/16/2015 29.93 30 29.69 29.82 197,004
03/13/2015 29.96 29.9845 29.67 29.73 188,967
03/12/2015 30.2 30.25 29.9503 30 101,660
03/11/2015 29.95 30.06 29.9 30 91,458
03/10/2015 30 30 29.8801 29.99 100,461
03/09/2015 29.83 29.98 29.811 29.85 56,986
03/06/2015 29.79 29.8602 29.5351 29.67 406,855
03/05/2015 29.85 30.0776 29.81 29.89 115,723
03/04/2015 30.22 30.22 29.91 29.93 404,789
03/03/2015 30.13 30.26 30.0265 30.15 60,258
03/02/2015 30.3 30.3675 30.1198 30.18 385,536
02/27/2015 30.28 30.44 30.125 30.36 120,748
02/26/2015 30.2 30.365 30.11 30.17 143,076
02/25/2015 30.23 30.29 30.16 30.2 100,938
02/24/2015 29.83 30.265 29.83 30.11 94,431
02/23/2015 29.7 30.02 29.7 29.92 163,919
02/20/2015 29.95 30.18 29.65 29.66 190,616
02/19/2015 30.09 30.47 29.7 29.71 420,356
02/18/2015 30.22 30.31 30.05 30.18 312,170
02/17/2015 30.43 30.52 30.25 30.37 174,290
02/13/2015 30.58 30.5897 30.43 30.43 218,314
02/12/2015 30.75 30.78 30.5201 30.68 124,387
02/11/2015 30.66 30.75 30.59 30.73 220,946
02/10/2015 30.76 30.86 30.6716 30.73 107,553
02/09/2015 30.75 30.9 30.68 30.78 116,852
02/06/2015 30.85 30.85 30.5001 30.6 990,467
02/05/2015 30.99 30.99 30.8539 30.8601 134,424
02/04/2015 30.9 31.04 30.82 31.01 98,025
02/03/2015 31.24 31.25 31 31.01 177,556
02/02/2015 31.34 31.39 31.1828 31.32 175,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?