BABY

Historical Stock Prices

$39.13
*  
1.05
2.76%
Get BABY Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BABY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 38 39.28 37.86 39.13 239,449
03/26/2015 37.91 38.49 37.24 38.08 228,009
03/25/2015 39.19 39.52 37.84 37.89 225,041
03/24/2015 38.93 39.93 38.75 39.17 308,501
03/23/2015 38.8 39.27 38.13 38.67 207,204
03/20/2015 38 39 37.66 38.98 933,348
03/19/2015 36.95 37.8 36.92 37.74 128,986
03/18/2015 37.11 37.23 36.502 36.98 226,288
03/17/2015 36.45 37.38 36.25 37.07 267,336
03/16/2015 36.44 37.16 36.2 36.48 303,895
03/13/2015 35.88 36.53 35.55 36.23 195,407
03/12/2015 35.52 36.34 35.34 36.055 175,694
03/11/2015 35.22 35.49 34.89 35.38 93,683
03/10/2015 35.08 35.54 34.72 35.08 121,907
03/09/2015 35.63 35.75 35.2401 35.34 141,550
03/06/2015 36.04 36.34 35.105 35.54 338,743
03/05/2015 35.52 36.02 35.45 35.99 202,716
03/04/2015 34.28 35.64 34.01 35.51 384,732
03/03/2015 35 35.33 33.93 34.44 768,353
03/02/2015 35.76 36.58 35.29 35.33 319,138
02/27/2015 35.84 36.417 35.71 35.79 218,471
02/26/2015 37.05 37.18 35.411 35.97 618,109
02/25/2015 37 37.19 36.7204 37.04 138,521
02/24/2015 37.14 37.29 36.77 37.08 127,993
02/23/2015 36.5 37.285 36.3 37.11 284,013
02/20/2015 37.16 37.16 36.55 36.58 254,758
02/19/2015 37.4 37.86 37.065 37.16 97,801
02/18/2015 37.13 37.61 36.81 37.61 128,837
02/17/2015 36.98 37.7 36.7601 37.22 169,783
02/13/2015 36.99 37.18 36.58 36.96 149,581
02/12/2015 37.15 37.24 36.5101 36.99 132,674
02/11/2015 37.15 37.48 36.76 37.02 124,999
02/10/2015 36.61 37.29 36.2731 37.25 208,869
02/09/2015 36.55 36.7399 36.33 36.44 196,972
02/06/2015 37.61 37.63 36.52 36.55 297,666
02/05/2015 37.1 37.82 36.95 37.69 211,641
02/04/2015 36.72 37.47 36.53 36.84 146,731
02/03/2015 37.15 37.53 36.45 36.88 249,067
02/02/2015 37.62 37.84 36.41 37.01 295,033
01/30/2015 38.1 38.47 37.26 37.6 473,232
01/29/2015 38.19 38.43 37.51 38.37 257,516
01/28/2015 38.49 38.75 37.09 37.98 454,390
01/27/2015 36.86 37.54 36.5001 37.4 269,436
01/26/2015 36.17 37.07 36.17 37.03 386,573
01/23/2015 36.39 36.6 36.04 36.08 317,760
01/22/2015 36.68 36.75 35.76 36.45 356,939
01/21/2015 36.68 36.946 36.18 36.35 149,532
01/20/2015 36.98 37.27 36.15 36.76 145,247
01/16/2015 35.98 36.9 35.8 36.78 182,337
01/15/2015 37.33 37.68 35.81 35.88 267,422
01/14/2015 36.88 37.49 36.55 37.18 244,999
01/13/2015 38.42 39.12 37.04 37.15 299,885
01/12/2015 36.81 38.11 36.81 37.9 433,588
01/09/2015 36.47 37.52 36.08 36.81 172,023
01/08/2015 36.08 36.57 35.77 36.5 312,859
01/07/2015 34.56 35.76 34.56 35.67 249,213
01/06/2015 35.98 36 33.85 34.51 282,453
01/05/2015 35.71 36.05 35.22 35.65 154,777
01/02/2015 36.09 36.8 35.32 35.84 176,702
12/31/2014 35.8 36.58 35.6101 36.04 234,150
12/30/2014 35.83 36.19 35.56 35.73 123,505
12/29/2014 36.59 36.98 35.56 35.85 177,546
12/26/2014 36.6 36.93 35.93 36.55 103,261
12/24/2014 35.3 36.62 35.3 36.45 100,970
12/23/2014 36.07 36.19 35.1008 35.31 120,907
12/22/2014 35.68 36.2 35.44 35.88 142,289
12/19/2014 36.22 36.4 35.53 35.67 276,574
12/18/2014 36.03 36.9299 35.54 36.27 206,325
12/17/2014 34.63 35.69 34.21 35.67 205,618
12/16/2014 34.78 34.87 34.08 34.43 221,749
12/15/2014 35 35.49 34.57 34.89 288,937
12/12/2014 34.87 35.22 34.44 34.84 183,898
12/11/2014 35.19 35.7 35.07 35.25 136,796
12/10/2014 35.63 36.26 34.894 35.07 201,469
12/09/2014 34.32 35.93 34.31 35.7 332,805
12/08/2014 34.46 34.9 33.46 34.63 234,187
12/05/2014 34.4 34.74 34.21 34.47 116,404
12/04/2014 34.47 34.7399 34.06 34.38 163,088
12/03/2014 33.95 34.76 33.87 34.55 198,677
12/02/2014 33.57 34.14 33.26 33.87 149,582
12/01/2014 34.18 34.47 33.47 33.5 237,755
11/28/2014 34.5 35.5 33.53 34.23 138,514
11/26/2014 34.5 35 34.31 34.9 232,798
11/25/2014 34.67 34.71 34.02 34.5 214,332
11/24/2014 33.43 34.73 33.43 34.69 280,955
11/21/2014 34.33 34.58 33.33 33.45 186,726
11/20/2014 33.1 33.89 32.76 33.86 201,926
11/19/2014 34.26 34.26 33.14 33.26 224,125
11/18/2014 33.95 34.6 33.68 34.26 238,167
11/17/2014 33.77 34.02 33.15 33.76 326,972
11/14/2014 34.32 34.54 33.54 33.68 211,865
11/13/2014 34.6 35.11 34.25 34.31 145,516
11/12/2014 33.9 34.6 33.825 34.54 169,938
11/11/2014 34.48 34.67 33.91 34.05 190,130
11/10/2014 33.03 34.48 33 34.48 324,419
11/07/2014 33.83 33.875 32.82 33.15 288,631
11/06/2014 33.89 34.35 33.75 33.885 249,176
11/05/2014 34.17 34.31 33.71 33.95 189,230
11/04/2014 33.83 34.175 33.63 33.99 243,909
11/03/2014 34 34.08 33.561 33.86 450,580
10/31/2014 34.97 35.05 33.83 34 493,727
10/30/2014 33.41 34.24 33.3 33.87 382,207
10/29/2014 33.4 33.8 33.14 33.64 311,087
10/28/2014 33.13 33.53 32.98 33.45 503,665
10/27/2014 33.21 33.53 32.67 33 317,750
10/24/2014 33.71 33.89 32.894 33.07 344,786
10/23/2014 33.59 33.6 32.68 33.51 399,377
10/22/2014 33.16 33.2 31.06 32.8 864,853
10/21/2014 31.56 32.44 31.36 32.25 513,453
10/20/2014 30.85 31.27 30.6185 31.21 252,986
10/17/2014 31.93 31.93 30.75 30.94 429,884
10/16/2014 30.49 31.84 30.176 31.365 337,325
10/15/2014 30.54 30.81 29.676 30.78 469,644
10/14/2014 31.5 31.74 30.75 31 467,820
10/13/2014 30.43 31.6 30.32 31.245 615,876
10/10/2014 29.47 30.51 29.1701 30.43 419,150
10/09/2014 30.85 31.13 29.58 29.62 419,923
10/08/2014 30.61 31.05 30.36 30.87 392,406
10/07/2014 31.24 31.45 30.33 30.71 641,752
10/06/2014 31.22 31.7 30.68 30.76 412,405
10/03/2014 30.36 31.18 30.17 31.01 416,419
10/02/2014 28.61 30.34 28.34 30.09 385,464
10/01/2014 29.6 29.6 28.415 28.52 254,426
09/30/2014 29.26 29.66 28.96 29.51 395,925
09/29/2014 28.17 29.27 28.119 29.18 172,664
09/26/2014 28.68 28.83 28.22 28.58 165,508
09/25/2014 28.78 28.96 28.37 28.49 317,426
09/24/2014 28.32 28.96 27.8 28.91 267,085
09/23/2014 28.73 28.98 28.18 28.26 182,433
09/22/2014 28.81 29.03 28.25 28.87 277,648
09/19/2014 29.01 29.0674 28.67 28.99 727,268
09/18/2014 28.83 29.07 28.71 29 145,767
09/17/2014 28.28 29.14 28.14 28.73 221,675
09/16/2014 28.47 28.69 27.9401 28.34 200,159
09/15/2014 28.86 28.91 28.5 28.72 181,680
09/12/2014 29.01 29.16 28.5 28.82 171,665
09/11/2014 28.8 29 28.41 28.95 123,047
09/10/2014 28.86 29.3 28.8 28.87 265,170
09/09/2014 28.97 29.088 28.82 28.9 188,198
09/08/2014 28.75 29.22 28.75 28.99 127,408
09/05/2014 28.74 28.96 28.32 28.77 87,607
09/04/2014 28.86 29 28.64 28.7 115,085
09/03/2014 29.14 29.9 28.64 28.76 190,426
09/02/2014 28.29 29.07 28.27 29.06 150,864
08/29/2014 28.13 28.28 27.7 28.11 112,368
08/28/2014 28.27 28.38 27.92 28.05 217,746
08/27/2014 28.39 28.72 28.11 28.43 204,525
08/26/2014 27.51 28.48 27.4 28.265 351,377
08/25/2014 27.51 27.68 27.24 27.37 138,253
08/22/2014 27.22 27.71 27.08 27.265 87,054
08/21/2014 27.58 27.58 27 27.29 149,073
08/20/2014 27.7 27.885 27.36 27.58 92,879
08/19/2014 28 28.05 27.7801 27.98 74,125
08/18/2014 27.87 28.09 27.514 28 157,537
08/15/2014 28.18 28.18 27.26 27.55 187,826
08/14/2014 27.92 28.219 27.65 27.87 114,459
08/13/2014 27.68 28.02 27.54 27.88 199,949
08/12/2014 27.48 27.69 27.25 27.55 111,263
08/11/2014 27.49 28.01 27.27 27.64 139,587
08/08/2014 27.33 27.55 27.13 27.38 161,029
08/07/2014 27.67 27.69 27.07 27.37 188,899
08/06/2014 27.31 27.85 27.12 27.42 245,610
08/05/2014 27.68 28.08 27.1801 27.6 206,811
08/04/2014 27.96 27.962 27.23 27.87 273,207
08/01/2014 28.66 28.88 27.55 27.73 285,289
07/31/2014 28.9 29.479 28.51 28.77 372,720
07/30/2014 29.22 29.55 29.074 29.4 572,564
07/29/2014 28.92 29.24 28.41 28.91 266,863
07/28/2014 28.24 28.93 27.86 28.79 277,424
07/25/2014 27.25 28.27 27.03 28.11 337,084
07/24/2014 26.84 27.689 26.8 27.51 479,055
07/23/2014 27.63 28.24 26.28 26.66 803,011
07/22/2014 25.75 26.5 25.618 26.47 361,665
07/21/2014 25.06 25.59 24.66 25.44 254,319
07/18/2014 24.24 25.45 24.24 25.31 281,045
07/17/2014 24.49 24.81 24.215 24.29 266,371
07/16/2014 25.15 25.15 24.65 24.72 98,064
07/15/2014 25.52 25.63 24.79 25.01 115,698
07/14/2014 25.44 25.68 25.18 25.51 159,676
07/11/2014 24.81 25.22 24.68 25.12 156,353
07/10/2014 24.09 25.04 24.03 24.92 191,216
07/09/2014 24.6 24.84 24.36 24.73 157,159
07/08/2014 25.28 25.28 24.4 24.44 301,066
07/07/2014 26.1 26.221 25.37 25.43 249,594
07/03/2014 26.37 26.428 26.16 26.26 96,713
07/02/2014 26.11 26.48 25.97 26.2 194,233
07/01/2014 25.3 26.48 25.272 26.22 400,322
06/30/2014 24.83 25.18 24.73 25.14 292,190
06/27/2014 24.53 25.07 24.53 24.99 620,143
06/26/2014 24.72 24.89 24.315 24.72 151,400
06/25/2014 24.76 25.16 24.62 24.72 151,871
06/24/2014 24.96 25.58 24.88 25 169,980
06/23/2014 25.74 25.96 24.95 24.99 228,184
06/20/2014 25.99 25.99 25.37 25.66 395,970
06/19/2014 26.29 26.29 25.69 25.85 118,403
06/18/2014 25.82 26.23 25.6537 26.2 155,835
06/17/2014 25.68 25.89 25.47 25.815 195,366
06/16/2014 25 25.81 25 25.77 138,406
06/13/2014 25.27 25.42 24.98 25.05 205,451
06/12/2014 25.16 25.46 24.9 25.28 151,908
06/11/2014 24.92 25.4 24.92 25.27 169,784
06/10/2014 24.98 25.23 24.571 25.22 142,565
06/09/2014 25.08 25.5 24.98 25.04 246,382
06/06/2014 24.71 25.07 24.49 24.94 413,026
06/05/2014 23.88 24.51 23.42 24.5 245,193
06/04/2014 23.77 24.18 23.4 23.71 191,503
06/03/2014 23.83 24.085 23.76 23.87 173,947
06/02/2014 24.67 24.87 23.87 23.96 136,882
05/30/2014 24.87 24.87 24.37 24.65 208,264
05/29/2014 24.77 24.92 24.45 24.84 163,450
05/28/2014 24.68 24.99 24.5 24.72 160,549
05/27/2014 24.3 24.86 24.15 24.79 225,253
05/23/2014 23.96 24.23 23.69 24.14 170,605
05/22/2014 23.81 24.3 23.65 23.96 156,330
05/21/2014 23.82 24.26 23.569 23.71 185,823
05/20/2014 24.29 24.32 23.46 23.65 322,669
05/19/2014 24.4 24.804 24.031 24.44 233,907
05/16/2014 24.47 24.56 23.69 24.44 272,579
05/15/2014 24.5 24.58 24.13 24.49 265,741
05/14/2014 24.87 25.125 24.6 24.71 338,218
05/13/2014 24.86 25.08 24.63 24.98 391,264
05/12/2014 24.04 25.13 23.892 24.89 242,202
05/09/2014 23.48 24.21 23.4 24.03 178,663
05/08/2014 23.98 24.6 23.53 23.62 246,949
05/07/2014 24.54 24.9775 23.76 24.07 381,864
05/06/2014 24.45 25.12 24.45 24.55 245,633
05/05/2014 24.13 24.7799 24.087 24.67 243,627
05/02/2014 24.67 24.6996 24.2501 24.34 353,882
05/01/2014 24.71 25.1 24.4 24.6 334,128
04/30/2014 24.73 24.8999 24.11 24.83 387,783
04/29/2014 25.14 25.44 24.61 24.9 205,530
04/28/2014 25.13 25.53 24.4 25.04 223,192
04/25/2014 25.68 25.88 24.92 24.96 384,410
04/24/2014 26.43 26.5 25.6801 25.86 376,156
04/23/2014 25.51 26.24 24.32 26.08 688,285
04/22/2014 24.73 24.73 24.28 24.39 270,968
04/21/2014 24.23 24.74 23.97 24.7 226,161
04/17/2014 23.6 24.6 23.39 24.26 334,066
04/16/2014 22.73 23.79 22.37 23.75 407,266
04/15/2014 23.38 23.78 21.54 22.53 790,474
04/14/2014 23.46 24.36 23.02 23.32 417,412
04/11/2014 23.96 24.43 23.11 23.16 699,383
04/10/2014 25.51 25.939 24.0355 24.35 346,463
04/09/2014 24.18 25.73 24.14 25.59 304,643
04/08/2014 24.42 24.68 24.1 24.2 263,811
04/07/2014 24.55 24.89 24.01 24.48 249,433
04/04/2014 26.03 26.2049 24.52 24.66 308,255
04/03/2014 26.25 26.44 25.5501 25.81 154,879
04/02/2014 26.74 26.95 26.09 26.23 272,862
04/01/2014 25.98 26.92 25.8 26.59 347,120
03/31/2014 24.7 26.08 24.61 25.8 396,951
03/28/2014 24.36 25.29 24.3 24.5 246,754
03/27/2014 24.5 25 24.0401 24.34 271,880
*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?