Historical Stock Prices

BBK 
$16.5
*  
0.08
0.49%
Get BBK Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading BBK 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 16.51 16.6 16.5 16.5 17,153
03/26/2015 16.48 16.52 16.42 16.42 20,781
03/25/2015 16.44 16.5 16.4301 16.5 10,010
03/24/2015 16.48 16.48 16.37 16.44 16,737
03/23/2015 16.5 16.5 16.4568 16.4568 4,764
03/20/2015 16.46 16.5143 16.42 16.43 16,991
03/19/2015 16.44 16.44 16.2745 16.39 23,749
03/18/2015 16.21 16.44 16.21 16.39 22,123
03/17/2015 16.27 16.27 16.23 16.26 13,686
03/16/2015 16.28 16.28 16.24 16.24 10,659
03/13/2015 16.21 16.26 16.201 16.26 7,705
03/12/2015 16.27 16.3 16.24 16.25 10,625
03/11/2015 16.32 16.32 16.18 16.2399 24,509
03/10/2015 16.35 16.3999 16.33 16.36 26,702
03/09/2015 16.36 16.4 16.31 16.31 15,420
03/06/2015 16.61 16.61 16.33 16.38 29,119
03/05/2015 16.72 16.73 16.641 16.68 20,754
03/04/2015 16.61 16.77 16.61 16.69 20,136
03/03/2015 16.55 16.6 16.54 16.6 13,655
03/02/2015 16.52 16.55 16.49 16.54 25,333
02/27/2015 16.5 16.53 16.45 16.52 10,457
02/26/2015 16.48 16.49 16.45 16.48 12,060
02/25/2015 16.55 16.55 16.45 16.52 28,007
02/24/2015 16.35 16.36 16.25 16.36 24,770
02/23/2015 16.27 16.31 16.26 16.27 23,431
02/20/2015 16.05 16.2 16.05 16.2 22,910
02/19/2015 16.01 16.15 15.99 16 49,587
02/18/2015 16.01 16.13 15.95 16.06 59,352
02/17/2015 16.31 16.31 15.97 16.02 76,666
02/13/2015 16.34 16.4 16.3 16.31 20,172
02/12/2015 16.41 16.41 16.34 16.36 27,448
02/11/2015 16.57 16.57 16.41 16.42 26,470
02/10/2015 16.75 16.78 16.57 16.65 28,327
02/09/2015 16.75 16.77 16.6701 16.76 22,098
02/06/2015 16.76 16.89 16.69 16.72 52,347
02/05/2015 16.86 16.91 16.83 16.86 23,466
02/04/2015 16.74 16.89 16.73 16.85 33,343
02/03/2015 16.89 16.93 16.82 16.82 42,514
02/02/2015 16.84 16.93 16.69 16.87 34,758
01/30/2015 16.8 16.85 16.71 16.8 33,645
01/29/2015 16.65 16.77 16.59 16.72 21,584
01/28/2015 16.56 16.64 16.55 16.6 18,664
01/27/2015 16.41 16.51 16.409 16.51 8,176
01/26/2015 16.37 16.37 16.36 16.36 20,622
01/23/2015 16.38 16.38 16.35 16.36 14,780
01/22/2015 16.36 16.3799 16.33 16.35 34,686
01/21/2015 16.38 16.39 16.32 16.33 18,567
01/20/2015 16.34 16.34 16.315 16.33 14,077
01/16/2015 16.38 16.4185 16.32 16.33 25,247
01/15/2015 16.32 16.37 16.31 16.37 15,400
01/14/2015 16.3 16.33 16.27 16.28 9,475
01/13/2015 16.18 16.31 16.17 16.2725 24,721
01/12/2015 16.24 16.29 16.23 16.28 16,744
01/09/2015 16.12 16.23 16.12 16.22 11,310
01/08/2015 16.18 16.2399 16.11 16.13 40,528
01/07/2015 16.12 16.39 16.11 16.19 63,822
01/06/2015 15.94 16.07 15.93 16.07 31,547
01/05/2015 15.89 15.98 15.85 15.93 50,612
01/02/2015 15.89 15.97 15.88 15.9 23,439
12/31/2014 15.97 15.98 15.87 15.9 33,252
12/30/2014 15.93 15.93 15.85 15.92 25,235
12/29/2014 15.92 15.92 15.85 15.91 35,780
*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?