Historical Stock Prices

BBDO 
$15.48
*  
0.23
 negative 
1.51%
Get BBDO Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 14.8116 15.48 14.8116 15.48 978
04/16/2014 15.03 15.25 14.96 15.25 1,183
04/15/2014 15.01 15.01 14.51 14.88 1,943
04/14/2014 15.44 15.47 15.3399 15.3399 3,282
04/11/2014 15.37 15.63 15.37 15.45 755
04/10/2014 15.1999 15.2799 15.14 15.14 920
04/09/2014 15.25 15.43 15.25 15.41 2,137
04/08/2014 16.26 16.5 15.28 15.34 5,933
04/07/2014 15.24 15.66 15.24 15.66 1,533
04/04/2014 14.93 14.93 14.8 14.8 662
04/03/2014 14.88 15.13 14.84 15.13 723
04/02/2014 14.85 15.25 14.85 15.25 7,205
04/01/2014 14.8499 14.8499 14.8499 14.8499 176
03/31/2014 14.8 14.9699 14.54 14.87 8,382
03/28/2014 14.75 15 14.6101 14.63 3,882
03/27/2014 14 14.6201 14 14.6201 12,901
03/26/2014 13.5 13.5 13.5 13.5 102
03/25/2014 13.25 13.49 13.16 13.49 6,810
03/24/2014 12.99 13.25 12.99 13.2 4,287
03/21/2014 12.76 13 12.41 12.41 10,463
03/20/2014 12.33 12.91 12.32 12.8 12,405
03/19/2014 12.25 12.6299 12.25 12.27 5,803
03/18/2014 12.04 12.04 12.04 12.04 00
03/17/2014 12.17 12.17 12.01 12.04 1,388
03/14/2014 11.96 12.5 11.85 12.02 14,666
03/13/2014 12 12 12 12 00
03/12/2014 11.962 12 11.94 12 1,989
03/11/2014 12.11 12.11 12.11 12.11 00
03/10/2014 12.25 12.25 12.11 12.11 3,503
03/07/2014 12.61 12.61 12.61 12.61 00
03/06/2014 12.619 12.65 12.604 12.61 6,007
03/05/2014 12.2501 12.27 12.2501 12.26 1,009
03/04/2014 12.79 12.79 12.79 12.79 103
03/03/2014 12.6099 12.6099 12.6099 12.6099 00
02/28/2014 12.61 12.61 12.6099 12.6099 448
02/27/2014 12.5708 12.76 12.5708 12.76 1,635
02/26/2014 12.11 12.3299 12 12.05 940
02/25/2014 12.5 12.5 12.25 12.25 12,971
02/24/2014 12.72 12.73 12.5 12.73 2,306
02/21/2014 12.25 13.28 12.25 12.86 4,110
02/20/2014 12 12.18 11.97 12.11 2,071
02/19/2014 11.75 11.89 11.62 11.89 725
02/18/2014 11.91 11.97 11.75 11.85 2,901
02/14/2014 11.92 12.2 11.92 12.2 6,722
02/13/2014 11.7 11.72 11.7 11.72 1,206
02/12/2014 11.87 12 11.53 11.53 3,013
02/11/2014 11.87 11.87 11.87 11.87 00
02/10/2014 11.96 11.96 11.87 11.87 1,612
02/07/2014 12.005 12.005 11.99 11.99 1,111
02/06/2014 11.826 11.88 11.826 11.8799 2,142
02/05/2014 12 12 11.5 11.7699 10,290
02/04/2014 11.8772 11.8772 11.8772 11.8772 197
02/03/2014 11.61 11.61 11.61 11.61 00
01/31/2014 11.61 11.61 11.61 11.61 222
01/30/2014 11.81 11.81 11.77 11.77 316
01/29/2014 11.75 11.78 11.75 11.78 257
01/28/2014 12.14 12.19 12.04 12.19 4,603
01/27/2014 11.9985 11.9985 11.9 11.9 355
01/24/2014 12.17 12.2798 11.95 12.27 2,036
01/23/2014 12.7 12.7 12.23 12.23 4,869
01/22/2014 12.7 13.02 12.5 12.51 2,555
01/21/2014 12.62 13.6 12.5 13.5 16,643
01/17/2014 12.65 12.65 12.65 12.65 00
01/16/2014 12.65 12.65 12.65 12.65 232
01/15/2014 12.71 12.71 12.71 12.71 00
01/14/2014 12.7 12.71 12.7 12.71 422
01/13/2014 13.25 13.25 12.58 12.8599 1,805
01/10/2014 12.65 12.87 12.65 12.83 1,480
01/09/2014 12.6 12.8 12.39 12.8 1,377
01/08/2014 12.99 12.99 12.68 12.68 942
01/07/2014 13 13 12.94 12.94 875
01/06/2014 13.15 13.15 12.94 12.94 2,061
01/03/2014 13.13 13.13 12.9799 12.98 1,798
01/02/2014 13.28 13.75 13.25 13.75 4,802
12/31/2013 14.05 14.05 14.05 14.05 183
12/30/2013 13.45 13.58 13.45 13.56 19,798
12/27/2013 13.5 13.5 13.5 13.5 19,442
12/26/2013 13.31 13.31 13.31 13.31 500
12/24/2013 13.6753 13.6753 13.18 13.18 230
12/23/2013 13.16 13.16 13.16 13.16 00
12/20/2013 13.151 13.16 13.151 13.16 1,205
12/19/2013 13.4 13.41 13.26 13.41 1,341
12/18/2013 13.41 14.54 13.31 13.83 1,467
12/17/2013 13.43 13.43 13.43 13.43 326
12/16/2013 13.6 13.6 13.6 13.6 00
12/13/2013 13.52 13.6 13.52 13.6 701
12/12/2013 12.95 13.18 12.91 13.17 2,283
12/11/2013 13.46 14.5 13.2 13.3 15,156
12/10/2013 13.99 15 13.99 15 2,131
12/09/2013 13.77 13.77 13.77 13.77 00
12/06/2013 13.9 13.9796 13.77 13.77 1,700
12/05/2013 13.61 13.61 13.61 13.61 00
12/04/2013 13.75 13.86 13.61 13.61 600
12/03/2013 14.1 14.4761 14 14 4,825
12/02/2013 14.39 14.39 13.83 13.83 994
11/29/2013 14.89 14.89 14.89 14.89 00
11/27/2013 14.73 14.89 14.73 14.89 400
11/26/2013 14.5 14.5 14.5 14.5 00
11/25/2013 14.6 14.69 14.5 14.5 500
11/22/2013 15.3166 15.3166 15.3166 15.3166 00
11/21/2013 15.1 15.3166 15.1 15.3166 400
11/20/2013 14.93 14.93 14.93 14.93 00
11/19/2013 14.87 15.1199 14.86 14.93 2,063
11/18/2013 15.39 15.39 15.39 15.39 415
11/15/2013 14.5101 14.5101 14.5101 14.5101 610
11/14/2013 15 15.2466 15 15.2466 450
11/13/2013 14.87 14.87 14.63 14.63 350
11/12/2013 14.94 14.94 14.33 14.35 1,700
11/11/2013 14.47 14.89 14.47 14.89 1,600
11/08/2013 14.51 14.86 14.5 14.82 1,500
11/07/2013 15.26 15.26 14.93 15.11 1,000
11/06/2013 15.51 15.51 15.42 15.49 500
11/05/2013 15.77 15.82 15.7 15.82 4,329
11/04/2013 15.99 16.4 15.99 16.4 1,300
11/01/2013 15.99 15.99 15.99 15.99 00
10/31/2013 16 16 15.99 15.99 400
10/30/2013 16.19 16.28 16.19 16.2 900
10/29/2013 15.75 15.75 15.75 15.75 330
10/28/2013 16.16 16.16 16.16 16.16 00
10/25/2013 16.16 16.16 16.16 16.16 00
10/24/2013 16.25 16.25 16.16 16.16 755
10/23/2013 16.59 16.59 16.5 16.5 300
10/22/2013 16.59 16.59 16.59 16.59 00
10/21/2013 16.81 16.81 16.57 16.59 700
10/18/2013 17.12 17.17 16.818 16.85 1,100
10/17/2013 16.98 16.98 16.98 16.98 00
10/16/2013 17 17 16.37 16.98 4,100
10/15/2013 16.81 16.81 16.81 16.81 00
10/14/2013 16.75 16.81 16.75 16.81 300
10/11/2013 16.57 16.57 16.57 16.57 00
10/10/2013 16.57 16.5701 16.57 16.57 722
10/09/2013 16.1536 16.31 16.1536 16.31 430
10/08/2013 16.05 16.05 16.05 16.05 00
10/07/2013 16.08 16.08 16.05 16.05 1,200
10/04/2013 15.89 16.07 15.89 16.07 310
10/03/2013 15.85 15.96 15.78 15.78 700
10/02/2013 15.85 16 15.55 15.55 1,663
10/01/2013 15.65 15.7 15.65 15.7 1,014
09/30/2013 15.76 15.76 15.75 15.75 2,200
09/27/2013 15.99 16 15.7602 15.7602 1,400
09/26/2013 15.7889 15.7889 15.7889 15.7889 00
09/25/2013 15.79 15.79 15.7889 15.7889 500
09/24/2013 15.95 16.03 15.84 16 4,132
09/23/2013 15.97 16.12 15.45 15.5 6,096
09/20/2013 16.2 16.26 14.5 14.5 53,555
09/19/2013 16.33 16.33 16.106 16.19 2,500
09/18/2013 15.49 16.75 15.49 16.74 8,661
09/17/2013 14.5 14.5 14.5 14.5 826
09/16/2013 15.4 15.4 15.03 15.03 13,626
09/13/2013 14.94 15.6 14.9382 15.6 4,399
09/12/2013 15.18 15.18 14.5 14.52 4,911
09/11/2013 15.06 15.49 14.866 15.49 6,154
09/10/2013 15.28 15.55 15 15.54 8,686
09/09/2013 14.48 15.3 14.48 15.28 10,821
09/06/2013 13.88 14.8 13.81 14.8 21,876
09/05/2013 13.47 14.25 13.47 14.25 2,993
09/04/2013 13.08 13.43 12.51 13.01 5,911
09/03/2013 13.5 13.52 11.5 11.5 6,767
08/30/2013 13.08 14.25 12.61 14.25 6,047
08/29/2013 12.75 13.01 12.75 13.01 3,800
08/28/2013 12.75 13.062 12 12 2,272
08/27/2013 12.98 12.98 12.15 12.15 1,301
08/26/2013 13.34 13.34 12.86 12.87 2,000
08/23/2013 13.07 13.72 12.05 13.3 9,663
08/22/2013 12.73 13.7 12.5 13.7 11,893
08/21/2013 12.76 12.76 11.3 11.3 3,571
08/20/2013 13.09 13.09 13.09 13.09 00
08/19/2013 13.09 13.09 13.09 13.09 00
08/16/2013 13.04 13.11 12.6 13.09 1,700
08/15/2013 13.53 13.83 13.53 13.6 23,674
08/14/2013 13.75 13.83 13.61 13.61 1,100
08/13/2013 13.75 13.75 13.75 13.75 286
08/12/2013 13.9 14 13.76 13.76 3,152
08/09/2013 13.49 13.75 13.49 13.75 3,373
08/08/2013 13.41 13.88 13.25 13.88 10,012
08/07/2013 13.07 14 13.05 13.59 3,477
08/06/2013 13.25 13.63 13.02 13.02 6,472
08/05/2013 13.82 13.82 13.25 13.25 3,906
08/02/2013 13.83 14.58 13.82 14.5 2,651
08/01/2013 13.79 14.4 13.732 13.9 23,300
07/31/2013 13.81 15.05 13.45 15.05 4,984
07/30/2013 14.27 14.27 14.27 14.27 00
07/29/2013 13.79 14.27 13.79 14.27 2,234
07/26/2013 14.3 14.3 13.58 13.58 3,407
07/25/2013 14.34 15.12 14.028 15.12 3,969
07/24/2013 14.4202 14.4202 13.75 13.75 2,100
07/23/2013 14.9 15.2 14.6 15.2 2,115
07/22/2013 13.93 15.99 13.88 15.44 7,433
07/19/2013 14.58 14.58 13.83 13.83 1,600
07/18/2013 14.9 14.9 14.9 14.9 1,684
07/17/2013 14.69 15.14 14.65 14.9 4,503
07/16/2013 14.71 15.1 14.09 14.25 7,549
07/15/2013 13.61 15.86 13.61 15.86 9,803
07/12/2013 13.65 14 13.49 13.64 35,251
07/11/2013 13.25 16.75 13.25 15 23,065
07/10/2013 12.936 12.936 12.936 12.936 00
07/09/2013 12.936 12.936 12.936 12.936 00
07/08/2013 12.77 12.936 12.77 12.936 1,586
07/05/2013 12.72 12.72 12.5 12.5 300
07/03/2013 13.3 13.3 13.3 13.3 00
07/02/2013 13.9 13.9 13.27 13.3 4,925
07/01/2013 14.15 14.15 14.15 14.15 113
06/28/2013 13.81 14.42 13.76 13.86 12,710
06/27/2013 14.21 14.21 14.21 14.21 00
06/26/2013 14.2 14.28 14.18 14.21 13,259
06/25/2013 13.78 13.88 13.78 13.88 720
06/24/2013 14.34 14.34 13.41 13.78 4,708
06/21/2013 13.97 13.97 13.51 13.9 18,162
06/20/2013 13.5 14.5 13.38 14.5 6,376
06/19/2013 14.45 14.45 14.16 14.16 200
06/18/2013 14.68 14.84 14.53 14.74 3,500
06/17/2013 15 15 15 15 00
06/14/2013 15 15 15 15 00
06/13/2013 15 15 15 15 00
06/12/2013 15 15 15 15 100
06/11/2013 15.44 15.44 15.44 15.44 100
06/10/2013 15.81 15.81 15.81 15.81 00
06/07/2013 15.81 15.81 15.81 15.81 400
06/06/2013 16 16 16 16 00
06/05/2013 16 16 16 16 100
06/04/2013 16.45 16.45 16.45 16.45 151
06/03/2013 16 16 16 16 00
05/31/2013 16.7 16.79 16 16 21,300
05/30/2013 16.95 16.95 16.95 16.95 200
05/29/2013 16.62 16.62 16.43 16.45 9,242
05/28/2013 17.14 17.14 17.14 17.14 00
05/24/2013 17.1 17.14 17.1 17.14 300
05/23/2013 17.36 17.36 17.36 17.36 00
05/22/2013 17.36 17.36 17.36 17.36 00
05/21/2013 17.36 17.36 17.36 17.36 100
05/20/2013 17.25 17.62 17.25 17.61 500
05/17/2013 17.2 17.2 17.2 17.2 00
05/16/2013 17.2 17.2 17.2 17.2 00
05/15/2013 17.2 17.2 17.2 17.2 100
05/14/2013 16.6406 16.6406 16.64 16.64 400
05/13/2013 16.87 16.87 16.87 16.87 00
05/10/2013 16.77 16.87 16.77 16.87 600
05/09/2013 17.35 17.35 17.35 17.35 00
05/08/2013 17.31 17.35 17.3 17.35 500
05/07/2013 16.75 17.21 16.75 17.21 310
05/06/2013 17.1601 17.1601 17.1601 17.1601 00
05/03/2013 17.1601 17.1601 17.1601 17.1601 00
05/02/2013 17.28 17.38 17.1601 17.1601 1,400
05/01/2013 17.16 17.16 16.12 16.12 2,904
04/30/2013 17.45 17.45 17.45 17.45 00
04/29/2013 17.45 17.45 17.45 17.45 00
04/26/2013 17.07 17.45 17.07 17.45 200
04/25/2013 17.18 17.18 17.18 17.18 00
04/24/2013 17.04 17.18 16.75 17.18 800
04/23/2013 17 17 17 17 100
04/22/2013 17.06 17.06 17.06 17.06 00
04/19/2013 17.06 17.06 17.06 17.06 243
04/18/2013 18 18 16.89 16.9 3,011
04/17/2013 17.51 17.51 17 17.1 2,377
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 your brokers before you trade


Want to trade FX?