Historical Stock Prices

BBDO 
$8.52
*  
0.0563
0.67%
Get BBDO Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BBDO now
Exchange: NYSE
Industry: Capital Goods
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: 3 Month, From 27-FEB-2015 TO 29-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.
05/29/2015 8.53 8.59 8.21 8.52 4,704
05/28/2015 8.49 8.54 8.4 8.4637 967
05/27/2015 8.42 9 8.28 8.79 7,091
05/26/2015 8.84 8.93 8.45 8.45 7,701
05/22/2015 9.08 9.1 8.8 8.8 7,334
05/21/2015 9.56 10.25 9.1971 10.25 2,854
05/20/2015 9.38 9.61 9.38 9.55 979
05/19/2015 9.3 9.3 9.3 9.3 300
05/18/2015 9.603 9.97 9.53 9.56 2,699
05/15/2015 9.81 10 9.62 10 1,101
05/14/2015 9.56 9.85 9.56 9.85 3,107
05/13/2015 9.63 9.63 9.39 9.39 3,446
05/12/2015 9.44 9.61 9.44 9.61 284
05/11/2015 10.25 10.25 9.65 9.65 1,908
05/08/2015 9.72 10.04 9.51 10.03 2,601
05/07/2015 9.51 10.22 9.5 10.22 1,262
05/06/2015 10.06 10.06 9.55 10.05 3,134
05/05/2015 10 10.11 9.6501 10.1 1,485
05/04/2015 10.01 10.32 9.72 10.319 3,514
05/01/2015 10.56 10.56 10.56 10.56 00
04/30/2015 11.46 11.46 10.41 10.56 1,039
04/29/2015 9.98 9.98 9.98 9.98 150
04/28/2015 10.35 10.35 10.22 10.22 991
04/27/2015 10.27 10.49 10.27 10.49 574
04/24/2015 10.14 10.14 10.14 10.14 00
04/23/2015 10.14 10.14 10.14 10.14 00
04/22/2015 9.79 10.14 9.79 10.14 809
04/21/2015 9.0201 9.0201 9.0201 9.0201 263
04/20/2015 10.13 10.13 9.6601 9.6601 686
04/17/2015 10.3 10.34 9.95 9.95 2,726
04/16/2015 10.04 10.2225 10.02 10.2225 3,118
04/15/2015 9.9 9.94 9.895 9.93 3,007
04/14/2015 9.8535 9.8535 9.8535 9.8535 204
04/13/2015 10.04 10.3 10.04 10.3 540
04/10/2015 10.058 10.44 10.02 10.44 417
04/09/2015 10.44 10.44 10.44 10.44 00
04/08/2015 10.43 10.44 10.24 10.44 1,324
04/07/2015 9.94 9.94 9.94 9.94 141
04/06/2015 10.212 10.3 10.2 10.23 705
04/02/2015 9.92 9.92 9.92 9.92 179
04/01/2015 9.736 9.8 9.736 9.7542 1,062
03/31/2015 8.94 9.7 8.72 9.7 10,120
03/30/2015 9 9.05 8.8 8.895 4,947
03/27/2015 10.45 10.45 8.56 8.93 7,631
03/26/2015 9.6333 9.6333 9.6333 9.6333 00
03/25/2015 9.6417 9.6417 9.6333 9.6333 557
03/24/2015 9.8333 9.9916 9.8333 9.9916 1,000
03/23/2015 9.8167 9.8704 9.65 9.65 1,000
03/20/2015 9.4083 9.8825 9.3333 9.8825 7,094
03/19/2015 9.8333 9.8333 8.925 8.925 2,843
03/18/2015 8.975 9.8833 8.625 9.6671 20,888
03/17/2015 9.6667 9.6667 8.75 9.1667 21,697
03/16/2015 8.9083 9.15 8.7417 8.8417 12,133
03/13/2015 8.9548 8.9548 8.9417 8.9417 638
03/12/2015 9.6333 9.6333 9.2417 9.2417 1,529
03/11/2015 9.9583 9.9583 9.6583 9.6583 527
03/10/2015 10.2167 10.2167 9.2083 9.2083 6,145
03/09/2015 10.7083 10.7083 9.5 9.5 1,283
03/06/2015 10.0667 10.7833 9.6583 9.9 6,812
03/05/2015 10.3083 10.3083 10.3083 10.3083 00
03/04/2015 10.4167 10.4167 10.2083 10.3083 2,892
03/03/2015 11.0333 11.0333 10.6667 10.6667 382
03/02/2015 11.1667 11.2357 10.5333 10.5583 4,182
02/27/2015 11.025 11.1667 11.025 11.1667 961
*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?