Historical Stock Prices

BBD 
$15.97
*  
0.45
2.74%
Get BBD Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading BBD now
Exchange: NYSE
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 16.38 16.38 15.93 15.97 6,270,022
09/18/2014 16.575 16.73 16.25 16.42 8,008,935
09/17/2014 17.085 17.1 16.7 16.71 10,254,320
09/16/2014 16.83 17.3 16.72 16.81 11,815,260
09/15/2014 15.72 16.25 15.7 16.24 8,252,839
09/12/2014 16.21 16.22 15.67 15.81 15,588,120
09/11/2014 16.69 16.84 16.51 16.59 10,495,340
09/10/2014 16.97 16.99 16.5 16.59 18,962,460
09/09/2014 17.38 17.55 17.03 17.14 8,725,118
09/08/2014 18.33 18.4651 17.55 17.63 10,717,700
09/05/2014 17.98 18.24 17.88 18.19 8,077,820
09/04/2014 18.23 18.5 17.84 17.93 12,694,170
09/03/2014 18.55 18.67 18.23 18.52 7,643,036
09/02/2014 17.98 18.57 17.77 18.53 8,201,023
08/29/2014 17.97 18.38 17.82 18.24 6,901,532
08/28/2014 17.715 17.87 17.54 17.8 10,604,390
08/27/2014 17.29 17.76 17.25 17.74 9,009,260
08/26/2014 16.96 17.23 16.83 17.14 5,923,919
08/25/2014 16.61 16.86 16.54 16.82 4,046,787
08/22/2014 16.69 16.72 16.42 16.54 4,427,574
08/21/2014 16.74 16.9 16.635 16.86 8,531,490
08/20/2014 16.58 16.7 16.5 16.65 6,708,473
08/19/2014 16.1 16.68 16 16.59 8,856,702
08/18/2014 16.09 16.16 15.915 16.13 5,610,158
08/15/2014 15.91 15.93 15.63 15.89 6,660,973
08/14/2014 15.28 15.66 15.22 15.65 7,120,739
08/13/2014 15.43 15.62 14.94 15.22 12,200,680
08/12/2014 15.17 15.385 15.12 15.31 5,062,172
08/11/2014 15 15.31 14.91 15.3 5,639,365
08/08/2014 14.96 15.01 14.695 14.85 7,138,517
08/07/2014 15.4999 15.4999 14.995 15.1 6,137,994
08/06/2014 15.34 15.71 15.23 15.47 5,979,115
08/05/2014 15.6 15.72 15.37 15.41 4,606,239
08/04/2014 15.54 15.6 15.29 15.57 6,612,517
08/01/2014 15.37 15.57 15.18 15.44 6,770,526
07/31/2014 15.34 15.48 15.09 15.28 8,171,273
07/30/2014 15.69 15.765 15.4 15.5 5,309,481
07/29/2014 15.605 16.09 15.58 15.66 4,541,002
07/28/2014 15.84 15.87 15.63 15.73 4,613,531
07/25/2014 15.99 16.03 15.76 15.85 6,655,103
07/24/2014 15.77 16.06 15.72 15.99 6,553,819
07/23/2014 15.62 15.83 15.61 15.82 6,011,455
07/22/2014 15.87 15.95 15.71 15.92 5,807,890
07/21/2014 15.61 15.92 15.53 15.84 6,027,564
07/18/2014 15.35 15.74 15.3 15.58 6,124,041
07/17/2014 15.01 15.2 14.7 14.77 5,522,053
07/16/2014 15.42 15.51 14.91 15.04 8,280,496
07/15/2014 15.46 15.61 15.33 15.53 6,680,796
07/14/2014 15.07 15.52 15.04 15.5 7,218,804
07/11/2014 14.75 14.92 14.58 14.88 5,676,952
07/10/2014 14.54 14.85 14.37 14.77 9,492,134
07/09/2014 14.4 15.035 14.36 14.6 10,893,790
07/08/2014 14.63 14.63 14.39 14.41 4,100,056
07/07/2014 14.54 14.59 14.39 14.5 4,023,869
07/03/2014 14.24 14.65 14.23 14.63 5,477,583
07/02/2014 14.51 14.58 14.24 14.28 6,050,666
07/01/2014 14.56 14.8 14.46 14.56 6,575,742
06/30/2014 14.75 14.795 14.435 14.52 6,001,086
06/27/2014 14.91 14.99 14.61 14.74 4,608,114
06/26/2014 14.97 14.99 14.75 14.91 4,567,700
06/25/2014 15.51 15.54 14.9 14.93 6,005,051
06/24/2014 15.28 15.6 15.25 15.46 10,203,440
06/23/2014 15.34 15.4 15.105 15.35 3,990,345
06/20/2014 15.24 15.42 15.13 15.38 5,173,270
06/19/2014 15.28 15.53 15.16 15.26 4,283,323
06/18/2014 14.95 15.37 14.75 15.36 7,240,078
06/17/2014 15.09 15.11 14.85 14.94 4,180,381
06/16/2014 15.29 15.32 15.13 15.28 4,290,454
06/13/2014 15.3 15.395 15.22 15.33 4,738,072
06/12/2014 15.37 15.415 15.205 15.27 4,786,505
06/11/2014 15.22 15.44 15.1 15.39 8,291,152
06/10/2014 14.92 15.1 14.6905 14.99 7,164,382
06/09/2014 14.45 14.99 14.37 14.89 9,800,725
06/06/2014 14.26 14.42 14.122 14.36 12,816,870
06/05/2014 13.86 13.87 13.665 13.69 4,801,960
06/04/2014 13.8 13.81 13.59 13.61 6,809,178
06/03/2014 13.8 13.86 13.72 13.83 6,560,439
06/02/2014 13.9 13.96 13.69 13.78 6,688,977
05/30/2014 14.3 14.3 13.93 13.95 9,948,780
05/29/2014 14.63 14.7 14.33 14.43 6,263,052
05/28/2014 14.47 14.7 14.31 14.59 9,935,934
05/27/2014 14.84 14.95 14.33 14.37 7,154,336
05/23/2014 14.98 15.06 14.61 14.77 6,140,425
05/22/2014 14.97 15.01 14.72 14.98 12,445,080
05/21/2014 15.34 15.495 15.03 15.04 13,936,110
05/20/2014 15.64 15.77 15.23 15.32 9,849,824
05/19/2014 15.75 15.765 15.59 15.66 6,797,958
05/16/2014 15.89 15.89 15.73 15.86 3,344,494
05/15/2014 15.89 15.9 15.52 15.67 4,327,278
05/14/2014 15.66 15.96 15.59 15.93 4,265,439
05/13/2014 15.67 15.825 15.54 15.69 5,697,308
05/12/2014 15.59 15.72 15.58 15.71 7,997,880
05/09/2014 15.59 15.69 15.47 15.49 4,082,743
05/08/2014 15.8 15.89 15.575 15.66 7,022,214
05/07/2014 15.44 15.795 15.33 15.73 6,762,960
05/06/2014 15.21 15.51 15.04 15.48 7,880,560
05/05/2014 15.2 15.38 15.14 15.28 4,453,062
05/02/2014 14.84 15.43 14.78 15.3 8,129,501
05/01/2014 14.95 14.97 14.621 14.8 5,343,365
04/30/2014 14.96 15.03 14.73 14.87 8,700,491
04/29/2014 15.16 15.48 14.98 15.01 15,276,570
04/28/2014 14.835 14.99 14.71 14.97 4,886,442
04/25/2014 14.99 15.07 14.84 14.89 6,233,000
04/24/2014 15.03 15.15 14.87 15.12 6,492,733
04/23/2014 14.76 14.88 14.63 14.85 4,551,096
04/22/2014 14.74 14.91 14.63 14.83 7,622,934
04/21/2014 14.86 15.01 14.74 14.88 5,257,594
04/17/2014 14.51 14.95 14.36 14.92 8,638,434
04/16/2014 14.63 14.76 14.48 14.62 7,448,046
04/15/2014 14.65 14.66 14.1 14.52 13,807,430
04/14/2014 14.85 15.01 14.7 14.75 10,869,110
04/11/2014 14.46 15.08 14.4001 14.9 11,863,420
04/10/2014 14.69 14.85 14.52 14.61 9,174,421
04/09/2014 14.45 14.745 14.3399 14.6 13,063,710
04/08/2014 15.34 15.67 14.66 14.7 30,620,030
04/07/2014 14.235 14.92 14.22 14.87 16,117,840
04/04/2014 14.48 14.635 14.09 14.14 10,618,390
04/03/2014 14.24 14.245 13.905 14.05 9,357,267
04/02/2014 13.84 14.29 13.8 14.24 8,160,783
04/01/2014 13.715 13.885 13.68 13.85 8,399,061
03/31/2014 13.52 13.81 13.52 13.67 15,352,140
03/28/2014 13.46 13.74 13.45 13.57 10,885,160
03/27/2014 13.11 13.59 13.1 13.5 15,444,440
03/26/2014 12.6 12.94 12.59 12.78 13,128,190
03/25/2014 12.5 12.77 12.42 12.52 14,415,580
03/24/2014 12.28 12.64 12.25 12.52 8,399,261
03/21/2014 11.94 12.24 11.92 12.07 13,101,270
03/20/2014 11.77 12.16 11.68 12.12 8,381,687
03/19/2014 11.6 11.84 11.58 11.68 7,181,987
03/18/2014 11.38 11.66 11.37 11.63 6,725,827
03/17/2014 11.23 11.48 11.22 11.43 4,777,167
03/14/2014 11.21 11.36 11.08 11.15 6,235,442
03/13/2014 11.61 11.65 11.27 11.31 7,845,941
03/12/2014 11.4 11.54 11.32 11.54 7,752,913
03/11/2014 11.59 11.64 11.35 11.4 6,782,492
03/10/2014 11.74 11.75 11.37 11.49 6,780,353
03/07/2014 11.94 11.98 11.7 11.8 11,632,050
03/06/2014 11.75 12.1 11.75 12.07 10,986,750
03/05/2014 11.53 11.7 11.33 11.68 6,637,932
03/04/2014 11.56 11.75 11.42 11.56 3,491,005
03/03/2014 11.55 11.61 11.27 11.38 6,951,739
02/28/2014 11.85 11.88 11.58 11.75 13,058,860
02/27/2014 11.51 11.86 11.51 11.85 8,395,622
02/26/2014 11.44 11.54 11.29 11.41 4,724,631
02/25/2014 11.71 11.73 11.41 11.47 6,289,078
02/24/2014 11.68 11.89 11.615 11.65 10,992,950
02/21/2014 11.37 11.6 11.36 11.53 7,858,064
02/20/2014 11.35 11.45 11.13 11.24 9,990,447
02/19/2014 10.79 11.325 10.78 11.22 19,342,560
02/18/2014 11.06 11.19 11.03 11.11 16,640,320
02/14/2014 11.02 11.21 10.94 11.1 4,966,463
02/13/2014 10.76 11.01 10.72 10.98 5,321,984
02/12/2014 11.02 11.09 10.78 10.87 5,291,235
02/11/2014 10.81 11.14 10.765 11.1 9,678,168
02/10/2014 11.065 11.07 10.92 10.98 5,841,998
02/07/2014 11.15 11.19 10.96 11.09 8,113,284
02/06/2014 10.69 11.11 10.69 11.07 8,061,676
02/05/2014 10.74 10.76 10.54 10.65 7,061,136
02/04/2014 10.63 10.83 10.57 10.71 9,037,679
02/03/2014 10.61 10.61 10.23 10.23 11,254,790
01/31/2014 10.51 10.83 10.44 10.53 13,598,500
01/30/2014 10.81 10.87 10.55 10.63 7,580,441
01/29/2014 10.76 10.8 10.495 10.57 12,803,310
01/28/2014 11.09 11.16 10.935 10.98 7,858,654
01/27/2014 10.94 11.07 10.86 10.9 10,007,630
01/24/2014 11.11 11.12 10.855 10.91 9,675,683
01/23/2014 11.68 11.685 11.2 11.35 7,094,663
01/22/2014 11.66 11.75 11.55 11.65 5,559,493
01/21/2014 11.64 11.7499 11.55 11.56 5,260,898
01/17/2014 11.65 11.65 11.47 11.48 6,342,836
01/16/2014 11.84 11.85 11.56 11.64 9,106,661
01/15/2014 11.78 11.92 11.75 11.82 7,453,552
01/14/2014 11.63 11.79 11.6 11.76 6,274,282
01/13/2014 11.82 11.9 11.55 11.6 6,371,812
01/10/2014 11.59 11.87 11.52 11.74 8,961,776
01/09/2014 11.7 11.7 11.36 11.55 7,706,430
01/08/2014 11.98 11.99 11.71 11.74 8,254,421
01/07/2014 12.19 12.19 11.87 11.92 4,036,914
01/06/2014 12.08 12.155 11.96 11.99 12,086,170
01/03/2014 12.06 12.11 11.95 12.03 6,036,294
01/02/2014 12.2 12.26 12.05 12.13 5,463,702
12/31/2013 12.39 12.57 12.37 12.53 2,492,456
12/30/2013 12.35 12.44 12.25 12.36 4,182,386
12/27/2013 12.21 12.38 12.209 12.34 5,845,592
12/26/2013 12.25 12.3 12.15 12.16 3,092,092
12/24/2013 12.3 12.4 12.23 12.36 1,964,815
12/23/2013 12.27 12.36 12.16 12.24 6,782,605
12/20/2013 12.28 12.33 11.94 11.98 8,840,215
12/19/2013 12.32 12.55 12.2723 12.48 10,697,340
12/18/2013 12.35 12.65 12.23 12.59 14,080,390
12/17/2013 12.42 12.46 12.32 12.37 9,469,849
12/16/2013 12.31 12.49 12.275 12.38 11,342,290
12/13/2013 12.215 12.31 12.125 12.27 10,714,420
12/12/2013 11.99 12.26 11.83 12.14 9,417,724
12/11/2013 12.27 12.295 12.015 12.1 7,386,970
12/10/2013 12.47 12.57 12.45 12.53 5,090,798
12/09/2013 12.56 12.61 12.405 12.45 6,231,877
12/06/2013 12.37 12.5 12.29 12.4 5,283,712
12/05/2013 12.17 12.35 12.16 12.28 7,240,653
12/04/2013 12.37 12.49 12.2 12.33 6,896,812
12/03/2013 12.725 12.8299 12.35 12.52 7,759,840
12/02/2013 13.23 13.28 12.74 12.75 6,866,137
11/29/2013 13.19 13.305 13.16 13.27 4,146,130
11/27/2013 13.095 13.37 13.07 13.2 10,725,970
11/26/2013 13.23 13.25 12.87 12.88 10,004,840
11/25/2013 13.21 13.28 12.93 13.09 6,693,170
11/22/2013 13.2 13.4801 13.19 13.4 8,479,834
11/21/2013 13.26 13.315 13.09 13.28 8,520,655
11/20/2013 13.41 13.68 13.33 13.4 5,179,581
11/19/2013 13.88 13.9 13.38 13.43 8,507,611
11/18/2013 13.9 14.04 13.8 13.84 8,684,674
11/15/2013 13.64 13.89 13.58 13.72 4,824,078
11/14/2013 13.44 13.72 13.36 13.6 5,613,256
11/13/2013 13.04 13.38 13.02 13.37 7,963,321
11/12/2013 13.23 13.36 13.05 13.14 7,008,980
11/11/2013 13.35 13.46 13.19 13.33 4,900,544
11/08/2013 13.54 13.55 13.15 13.42 7,821,470
11/07/2013 14.14 14.23 13.75 13.76 6,522,512
11/06/2013 14.14 14.29 14.06 14.24 6,499,426
11/05/2013 14.34 14.46 14.2 14.31 8,915,692
11/04/2013 14.51 14.81 14.5 14.72 7,372,702
11/01/2013 14.21 14.48 14.21 14.37 6,480,002
10/31/2013 14.86 14.88 14.4 14.42 10,421,590
10/30/2013 14.75 14.93 14.675 14.86 5,557,038
10/29/2013 14.96 14.96 14.78 14.85 17,210,590
10/28/2013 14.82 14.86 14.715 14.77 10,401,390
10/25/2013 14.86 14.875 14.675 14.76 5,532,718
10/24/2013 14.7 14.81 14.56 14.79 6,377,327
10/23/2013 15.14 15.1401 14.79 14.8 6,596,073
10/22/2013 15.065 15.36 15.06 15.3 5,535,934
10/21/2013 15.18 15.21 14.825 15.09 6,313,549
10/18/2013 15.395 15.41 15.19 15.29 4,839,933
10/17/2013 15.24 15.365 15.19 15.36 5,421,110
10/16/2013 14.97 15.4 14.97 15.12 7,930,635
10/15/2013 14.81 14.94 14.78 14.91 8,438,927
10/14/2013 14.47 14.93 14.43 14.91 5,974,344
10/11/2013 14.62 14.71 14.48 14.64 5,106,222
10/10/2013 14.37 14.67 14.35 14.65 8,560,710
10/09/2013 14.03 14.33 14.02 14.27 5,471,372
10/08/2013 14.07 14.1 13.905 13.96 4,944,952
10/07/2013 13.85 14.1 13.83 14.03 5,194,331
10/04/2013 13.95 14.06 13.89 13.99 6,361,313
10/03/2013 14.05 14.21 13.89 14.04 5,479,652
10/02/2013 13.96 14.25 13.92 14.16 7,368,843
10/01/2013 13.83 13.995 13.82 13.98 4,747,499
09/30/2013 14 14.055 13.85 13.88 7,725,678
09/27/2013 13.86 14.18 13.86 14.08 10,691,020
09/26/2013 13.94 14.01 13.82 13.86 3,940,680
09/25/2013 13.92 13.98 13.78 13.87 6,243,188
09/24/2013 14.02 14.175 13.85 14.04 5,882,423
09/23/2013 14.04 14.16 13.97 14.02 5,495,942
09/20/2013 14.33 14.33 13.86 13.89 8,317,969
09/19/2013 14.15 14.33 14 14.24 11,697,710
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?