Historical Stock Prices

BBK 
$16.8
*  
0.08
0.48%
Get BBK Alerts
*Delayed - data as of Jan. 30, 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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/26/2014 15.88 15.92 15.86 15.89 21,979
12/24/2014 15.85 15.86 15.84 15.86 6,996
12/23/2014 16.05 16.05 15.84 15.9 121,621
12/22/2014 15.8 15.87 15.8 15.85 19,809
12/19/2014 15.83 15.86 15.79 15.85 16,812
12/18/2014 15.85 15.87 15.83 15.87 3,093
12/17/2014 15.78 15.8285 15.77 15.8 14,136
12/16/2014 15.76 15.84 15.76 15.8 15,962
12/15/2014 15.79 15.84 15.79 15.81 20,075
12/12/2014 15.71 15.8299 15.7 15.75 13,777
12/11/2014 15.82 15.86 15.76 15.76 20,731
12/10/2014 15.85 15.88 15.8 15.8444 23,072
12/09/2014 15.94 15.94 15.85 15.86 37,526
12/08/2014 15.85 15.94 15.85 15.94 20,293
12/05/2014 15.91 15.93 15.85 15.85 13,407
12/04/2014 15.92 15.94 15.92 15.94 9,172
12/03/2014 15.86 15.96 15.86 15.9251 15,284
12/02/2014 15.83 15.9 15.78 15.85 13,920
12/01/2014 15.8 15.84 15.75 15.83 19,985
11/28/2014 15.74 15.79 15.73 15.78 6,710
11/26/2014 15.63 15.77 15.63 15.7399 17,511
11/25/2014 15.67 15.72 15.65 15.65 22,319
11/24/2014 15.71 15.77 15.64 15.66 54,750
11/21/2014 15.65 15.65 15.57 15.61 14,689
11/20/2014 15.6 15.66 15.57 15.6 22,924
11/19/2014 15.65 15.65 15.62 15.625 10,018
11/18/2014 15.65 15.67 15.64 15.6532 8,917
11/17/2014 15.7 15.71 15.61 15.64 22,605
11/14/2014 15.69 15.69 15.67 15.6899 9,333
11/13/2014 15.64 15.69 15.64 15.68 11,099
11/12/2014 15.63 15.68 15.6149 15.669 19,355
11/11/2014 15.68 15.75 15.65 15.74 25,562
11/10/2014 15.8 15.8 15.67 15.68 20,467
11/07/2014 15.8 15.8 15.63 15.7048 19,500
11/06/2014 15.78 15.85 15.74 15.751 13,972
11/05/2014 15.64 15.85 15.62 15.83 31,438
11/04/2014 15.58 15.65 15.55 15.64 18,618
11/03/2014 15.61 15.66 15.58 15.58 28,667
10/31/2014 15.74 15.74 15.58 15.63 11,948
10/30/2014 15.71 15.71 15.64 15.6799 3,924
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 Brokers before you trade

Want to trade FX?