Historical Stock Prices

BBF 
$13.61
*  
0.011
0.08%
Get BBF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading BBF now
Exchange:NYSE

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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 13.46 13.66 13.46 13.61 35,231
12/01/2016 13.7 13.7 13.59 13.599 22,480
11/30/2016 13.82 13.82 13.68 13.68 32,307
11/29/2016 13.78 13.84 13.7 13.75 23,476
11/28/2016 13.76 13.876 13.76 13.7858 7,873
11/25/2016 13.64 13.91 13.64 13.795 16,253
11/23/2016 13.76 13.79 13.65 13.65 46,717
11/22/2016 14.01 14.23 13.78 13.82 33,189
11/21/2016 13.81 13.89 13.81 13.84 18,185
11/18/2016 13.87 13.8708 13.81 13.81 37,464
11/17/2016 13.91 13.93 13.85 13.89 26,812
11/16/2016 13.98 14.01 13.89 13.91 19,161
11/15/2016 13.77 13.93 13.77 13.86 46,219
11/14/2016 14.21 14.21 13.61 13.76 94,517
11/11/2016 14.06 14.35 13.68 14.24 37,024
11/10/2016 14.52 14.55 14.25 14.25 34,099
11/09/2016 14.58 14.59 14.51 14.59 19,636
11/08/2016 14.55 14.59 14.55 14.59 4,906
11/07/2016 14.55 14.55 14.5 14.54 18,229
11/04/2016 14.46 14.51 14.41 14.48 25,846
11/03/2016 14.4 14.51 14.4 14.5 11,984
11/02/2016 14.44 14.47 14.4099 14.4698 8,131
11/01/2016 14.34 14.487 14.34 14.45 19,759
10/31/2016 14.45 14.486 14.35 14.43 19,085
10/28/2016 14.54 14.54 14.45 14.45 11,880
10/27/2016 14.62 14.62 14.49 14.505 13,588
10/26/2016 14.66 14.69 14.58 14.63 10,129
10/25/2016 14.65 14.68 14.64 14.66 8,776
10/24/2016 14.71 14.75 14.64 14.6795 18,503
10/21/2016 14.71 14.75 14.6914 14.7 3,984
10/20/2016 14.73 14.7562 14.6 14.64 25,839
10/19/2016 14.52 14.66 14.52 14.6271 19,721
10/18/2016 14.31 14.5 14.2626 14.49 39,867
10/17/2016 14.54 14.603 14.3 14.31 34,862
10/14/2016 14.65 14.65 14.5347 14.5389 13,911
10/13/2016 14.88 14.89 14.71 14.71 28,558
10/12/2016 15.04 15.04 14.9 14.91 6,408
10/11/2016 15.19 15.19 15.1156 15.1156 8,869
10/10/2016 15.28 15.28 15.12 15.129 5,912
10/07/2016 15.13 15.2 15.13 15.1774 3,096
10/06/2016 15.12 15.19 15.1 15.1701 15,458
10/05/2016 15.21 15.25 15.1366 15.14 16,232
10/04/2016 15.4 15.4 15.1 15.2086 19,591
10/03/2016 15.53 15.53 15.31 15.31 15,130
09/30/2016 15.35 15.47 15.35 15.41 12,906
09/29/2016 15.49 15.5073 15.36 15.36 7,214
09/28/2016 15.51 15.6 15.48 15.53 10,721
09/27/2016 15.56 15.56 15.43 15.43 15,726
09/26/2016 15.46 15.509 15.42 15.44 2,459
09/23/2016 15.51 15.51 15.45 15.5 3,436
09/22/2016 15.4 15.53 15.4 15.49 12,623
09/21/2016 15.38 15.3976 15.3 15.36 20,266
09/20/2016 15.42 15.5 15.37 15.37 6,777
09/19/2016 15.6 15.6 15.4405 15.46 33,644
09/16/2016 15.69 15.69 15.54 15.6063 12,420
09/15/2016 15.76 15.77 15.6093 15.72 16,378
09/14/2016 15.77 15.77 15.67 15.77 4,916
09/13/2016 15.52 15.765 15.52 15.765 15,746
09/12/2016 15.77 15.77 15.59 15.65 12,308
09/09/2016 15.67 15.69 15.521 15.64 15,971
09/08/2016 15.75 15.77 15.68 15.68 16,416
09/07/2016 15.78 15.963 15.62 15.68 38,225
09/06/2016 15.78 15.805 15.65 15.7509 19,878
09/02/2016 15.95 16 15.55 15.69 37,180
*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?