Historical Stock Prices

BBDO 
$8.6
*  
0.21
2.5%
Get BBDO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BBDO 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

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

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 8.95 9.24 8.6 8.6 1,655
07/01/2015 8.68 8.74 8.39 8.39 640
06/30/2015 9.11 9.14 8.4 8.4 1,626
06/29/2015 8.6 9.36 8.6 8.76 3,341
06/26/2015 9.14 9.15 8.84 8.89 764
06/25/2015 8.79 8.87 8.67 8.87 15,114
06/24/2015 9.01 9.01 8.85 8.85 2,208
06/23/2015 8.54 8.95 8.54 8.85 6,230
06/22/2015 9.15 9.15 8.82 9.15 1,370
06/19/2015 9.04 9.15 8.86 8.86 2,661
06/18/2015 9 9.04 8.86 8.91 2,586
06/17/2015 8.77 8.99 8.61 8.99 1,792
06/16/2015 8.75 8.9899 8.47 8.75 4,997
06/15/2015 8.294 8.72 8.294 8.72 3,094
06/12/2015 8.64 8.76 8.31 8.76 2,125
06/11/2015 8.23 8.61 8.23 8.37 3,944
06/10/2015 8.44 8.76 8.33 8.33 7,629
06/09/2015 8.19 8.44 8.19 8.33 2,810
06/08/2015 8.32 8.44 8.15 8.44 3,818
06/05/2015 9 9 8.0103 8.44 8,304
06/04/2015 8.12 8.5799 8.12 8.55 1,391
06/03/2015 8.86 8.89 8.2103 8.29 9,148
06/02/2015 8.31 8.72 8.24 8.6999 3,580
06/01/2015 8.25 8.56 8.24 8.55 8,988
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
02/26/2015 10.6667 10.9083 10.6667 10.9083 916
02/25/2015 10.85 10.85 10.85 10.85 317
02/24/2015 11.5417 11.5417 11.249 11.249 526
02/23/2015 10.5833 10.9083 10.5833 10.8917 1,904
02/20/2015 10.8333 10.9167 10.7183 10.8233 1,285
02/19/2015 10.9167 10.9167 10.9167 10.9167 00
02/18/2015 10.0333 10.9167 10.0333 10.9167 1,219
02/17/2015 10.8333 10.8333 10.8333 10.8333 245
02/13/2015 11 11.1667 10.6667 11 10,697
02/12/2015 10.0083 10.0083 10.0083 10.0083 00
02/11/2015 10.0083 10.0083 10.0083 10.0083 125
02/10/2015 10.4833 10.4833 10.4833 10.4833 00
02/09/2015 10.4992 10.4992 10.4833 10.4833 1,471
02/06/2015 10.7167 10.7167 10.7167 10.7167 00
02/05/2015 10.0333 10.7167 10 10.7167 1,697
02/04/2015 9.9921 9.9921 9.9921 9.9921 00
02/03/2015 9.9921 9.9921 9.9921 9.9921 00
02/02/2015 9.9921 9.9921 9.9921 9.9921 00
01/30/2015 10.075 10.075 9.9921 9.9921 410
01/29/2015 11.4083 11.4083 10.6667 10.6917 1,184
01/28/2015 11.125 11.125 11.125 11.125 00
01/27/2015 10.2083 11.125 10.2083 11.125 6,872
01/26/2015 11.0417 11.425 9.8 10.2875 20,833
01/23/2015 10.65 11.4499 10.65 11.4499 1,295
01/22/2015 11.2333 11.4583 11.2333 11.2583 2,299
01/21/2015 10.8333 11.0417 10.8333 11.0417 535
01/20/2015 10.9167 11.4083 10.634 10.634 4,202
01/16/2015 11.6083 11.6083 10.8917 10.8917 3,452
01/15/2015 11.6333 11.6333 11.0583 11.0583 690
01/14/2015 11.6416 11.6416 11.6416 11.6416 00
01/13/2015 11.6416 11.6416 11.6416 11.6416 138
01/12/2015 10.8333 11.1583 10.7917 10.8083 1,117
01/09/2015 11.1334 11.7863 11.1334 11.6667 1,700
01/08/2015 11.2167 11.4967 11.0942 11.0942 895
01/07/2015 10.8917 10.8917 10.8917 10.8917 203
01/06/2015 10.55 10.55 10.55 10.55 193
01/05/2015 10.075 10.4717 10.075 10.4717 769
01/02/2015 10.775 10.775 10.775 10.775 00
12/31/2014 10.2084 10.775 10.2084 10.775 503
12/30/2014 10.7167 10.7167 10.7167 10.7167 00
12/29/2014 10.8332 10.8332 10.475 10.7167 1,087
12/26/2014 10.8333 10.8333 10.5417 10.7567 1,242
12/24/2014 10.7333 11.1667 10.7333 11.1667 875
12/23/2014 10.625 10.625 10.1917 10.6083 2,347
12/22/2014 10.3167 10.7417 10.3 10.7417 1,674
12/19/2014 10.8333 10.9503 10.8333 10.9503 400
12/18/2014 10.6833 11 10.5917 11 1,954
12/17/2014 10.4167 10.9583 10.1 10.9583 4,128
12/16/2014 9.7832 9.7832 9.5917 9.5917 586
12/15/2014 9.8751 9.9945 9.8751 9.9945 1,315
12/12/2014 11.4833 11.4833 10.375 10.4999 1,235
12/11/2014 10.9988 10.9988 10.9988 10.9988 00
12/10/2014 10.9333 11.15 10.8501 10.9988 836
12/09/2014 11.1833 11.475 11.1833 11.475 677
12/08/2014 11.4833 11.4833 11.3749 11.3749 455
12/05/2014 11.45 11.4667 11.445 11.445 876
12/04/2014 11.4 11.8885 10.0167 11.8885 17,508
12/03/2014 11.95 12.45 11.8917 12.45 9,083
12/02/2014 11.6642 11.6642 11.4751 11.4751 1,154
12/01/2014 12.0667 12.0667 12.0667 12.0667 388
11/28/2014 12.5 12.5 12.475 12.475 672
11/26/2014 12.9833 12.9833 12.9833 12.9833 00
11/25/2014 12.625 13.0083 12.625 12.9833 422
11/24/2014 12.7083 12.721 12.625 12.721 962
11/21/2014 12.625 13.0083 12.625 13.0083 420
11/20/2014 11.7083 11.7083 11.7083 11.7083 00
11/19/2014 11.3217 11.7083 11.2958 11.7083 4,322
11/18/2014 10.7917 11.2393 10.7917 11.2393 973
11/17/2014 10.8812 10.8812 10.6833 10.7 566
11/14/2014 10.5833 11.0202 10.5833 11.0202 2,132
11/13/2014 11 11 10.625 10.625 1,512
11/12/2014 11.6667 11.6667 11.6667 11.6667 252
11/11/2014 11.5083 11.5083 11.5083 11.5083 00
11/10/2014 11.9417 11.9417 11.5083 11.5083 586
11/07/2014 11.3583 11.375 11.3583 11.375 659
11/06/2014 12.075 12.075 11.375 11.375 718
11/05/2014 12.1082 12.6583 11.95 11.95 1,480
11/04/2014 12.025 12.025 12.025 12.025 00
11/03/2014 12.3 12.3 11.7167 12.025 1,837
10/31/2014 11.7583 12.1583 11.7417 12.1583 7,651
10/30/2014 11.025 11.025 11.025 11.025 00
10/29/2014 11.2833 11.4408 11.025 11.025 2,081
10/28/2014 10.725 11.2333 10.725 11.1167 4,109
10/27/2014 10.975 10.975 10.975 10.975 00
10/24/2014 11.3083 11.5583 10.975 10.975 8,677
10/23/2014 11.2917 11.325 10.9833 11.0633 3,746
10/22/2014 11.25 11.25 11.25 11.25 00
10/21/2014 11.6083 11.9167 11.25 11.25 947
10/20/2014 11.9667 12.9167 11.35 12.2917 6,757
10/17/2014 12.325 12.3332 12.1083 12.3332 3,259
10/16/2014 12.0667 12.0833 11.9417 11.9417 1,447
10/15/2014 12.35 12.35 12.1 12.3333 653
10/14/2014 13.175 13.175 13.175 13.175 292
10/13/2014 12.9167 13.4417 12.9167 13.3417 2,630
10/10/2014 12.5 12.6312 12.35 12.35 762
10/09/2014 12.9167 12.9167 12.8583 12.8583 314
10/08/2014 13.05 13.05 12.5 12.9167 1,184
10/07/2014 13.2083 13.2083 13.0083 13.05 12,708
10/06/2014 13.2917 13.2917 12.8917 12.9834 1,225
10/03/2014 11.6583 11.6583 11.6583 11.6583 422
10/02/2014 11.55 11.6582 11.55 11.6333 2,164
10/01/2014 11.575 11.7417 11.2667 11.2667 5,263
09/30/2014 11.8 11.9333 11.5833 11.9333 899
09/29/2014 12.275 12.275 12.15 12.2083 2,186
09/26/2014 12.5083 12.5083 12.5083 12.5083 00
09/25/2014 12.9917 12.9917 12.5083 12.5083 913
09/24/2014 12.9833 12.9833 12.9833 12.9833 00
09/23/2014 13.0833 13.6667 12.7417 12.9833 8,474
09/22/2014 12.9667 12.9667 12.85 12.9667 604
09/19/2014 13.25 13.325 13.2417 13.2583 1,290
09/18/2014 13.2667 13.5833 13.1917 13.35 3,103
09/17/2014 13.7083 13.7167 13.7083 13.7083 594
09/16/2014 13.875 14.2583 13.875 14.1167 4,082
09/15/2014 13.45 13.45 13.45 13.45 182
09/12/2014 13.1398 13.1398 13.1398 13.1398 373
09/11/2014 13.6 13.6 13.6 13.6 00
09/10/2014 13.9333 13.9333 13.6 13.6 1,018
09/09/2014 14.1667 14.1667 14.025 14.1583 3,882
09/08/2014 14.4667 14.475 14.2333 14.2333 1,186
09/05/2014 14.7583 14.7583 14.6333 14.75 364
09/04/2014 14.975 14.975 14.975 14.975 00
09/03/2014 15.2082 15.2082 14.825 14.975 1,874
09/02/2014 14.7938 14.8167 14.7938 14.8167 864
08/29/2014 14.9083 14.9083 14.9083 14.9083 00
08/28/2014 14.6583 14.9083 14.6417 14.9083 3,385
08/27/2014 13.75 13.75 13.75 13.75 220
08/26/2014 14.1583 14.275 14.1417 14.2167 3,541
08/25/2014 14.3167 14.3167 14.2583 14.2583 259
08/22/2014 13.8932 13.8932 13.8932 13.8932 463
08/21/2014 14.1666 14.1667 14.1666 14.1667 1,106
08/20/2014 14.1083 14.1083 14.1083 14.1083 00
08/19/2014 14.0583 14.1667 14.0333 14.1083 876
08/18/2014 13.575 13.575 13.575 13.575 00
08/15/2014 13.6667 13.6667 13.45 13.575 817
08/14/2014 13.1333 13.1333 13.1333 13.1333 00
08/13/2014 13.325 13.35 12.925 13.1333 1,112
08/12/2014 13.3167 13.3167 13.3167 13.3167 192
08/11/2014 12.85 13.0917 12.85 13.0917 392
08/08/2014 12.4917 12.8083 12.4917 12.75 2,246
08/07/2014 13.125 13.1333 12.7583 12.7583 1,462
08/06/2014 13.1317 13.2 13.1317 13.2 703
08/05/2014 13.4249 13.4249 13.4249 13.4249 00
08/04/2014 12.9167 13.4249 12.9167 13.4249 2,496
08/01/2014 13.125 13.125 12.9167 13.1 1,346
07/31/2014 13.0675 13.0675 13.0675 13.0675 00
07/30/2014 13.0675 13.0675 13.0675 13.0675 511
07/29/2014 13.4916 13.4916 13.4916 13.4916 00
07/28/2014 13.4916 13.4916 13.4916 13.4916 785
07/25/2014 13.6083 13.6083 13.6083 13.6083 540
07/24/2014 13.6333 13.725 13.6 13.725 966
07/23/2014 13.5 13.5 13.5 13.5 5,467
07/22/2014 13.9083 13.9083 13.9083 13.9083 1,136
07/21/2014 13.6276 13.6276 13.6276 13.6276 00
07/18/2014 13.8249 13.8249 13.6167 13.6276 1,051
07/17/2014 13 13.2667 12.8917 13.2583 6,228
07/16/2014 13.0034 13.0034 12.9167 13 12,144
07/15/2014 13.425 13.5417 13.3917 13.5417 3,409
07/14/2014 12.9333 13.5 12.9333 13.5 3,538
07/11/2014 12.7083 12.7083 12.7083 12.7083 00
07/10/2014 12.7083 12.7083 12.7083 12.7083 486
07/09/2014 12.3832 12.3832 12.3832 12.3832 00
07/08/2014 12.3832 12.3832 12.3832 12.3832 00
07/07/2014 12.3832 12.3832 12.3832 12.3832 396
07/03/2014 12.1083 12.2417 12.075 12.2417 1,294
*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?