Historical Stock Prices

BBK 
$16.55
*  
unch
unch
Get BBK Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 16.62 16.62 16.55 16.55 15,277
02/04/2016 16.47 16.74 16.47 16.55 33,526
02/03/2016 16.48 16.54 16.43 16.52 11,735
02/02/2016 16.36 16.53 16.36 16.43 31,630
02/01/2016 16.38 16.43 16.33 16.41 10,235
01/29/2016 16.38 16.46 16.31 16.31 44,361
01/28/2016 16.47 16.54 16.35 16.36 34,899
01/27/2016 16.35 16.51 16.35 16.49 21,411
01/26/2016 16.32 16.44 16.3 16.44 16,959
01/25/2016 16.38 16.38 16.32 16.32 18,860
01/22/2016 16.28 16.44 16.25 16.33 34,279
01/21/2016 16.19 16.28 16.19 16.28 24,941
01/20/2016 16.52 16.55 16.15 16.16 39,163
01/19/2016 16.4599 16.58 16.3701 16.49 42,352
01/15/2016 16.48 16.49 16.38 16.38 31,117
01/14/2016 16.36 16.41 16.26 16.41 6,474
01/13/2016 16.42 16.44 16.36 16.36 9,214
01/12/2016 16.39 16.48 16.33 16.48 21,303
01/11/2016 16.39 16.44 16.31 16.37 24,292
01/08/2016 16.41 16.4499 16.37 16.4424 12,194
01/07/2016 16.38 16.53 16.38 16.4577 17,719
01/06/2016 16.32 16.44 16.2801 16.4 18,317
01/05/2016 16.21 16.31 16.19 16.3 10,176
01/04/2016 16.11 16.19 16.07 16.18 22,745
12/31/2015 16.23 16.28 16.14 16.14 26,261
12/30/2015 16.06 16.18 16.05 16.18 25,818
12/29/2015 16.17 16.19 16.08 16.08 16,192
12/28/2015 16.31 16.31 16.17 16.1801 21,220
12/24/2015 16.31 16.33 16.3 16.33 13,671
12/23/2015 16.12 16.31 16.12 16.31 17,887
12/22/2015 16.21 16.21 16.125 16.17 19,162
12/21/2015 16.16 16.23 16.1101 16.16 19,839
12/18/2015 15.97 16.25 15.9601 16.2 18,694
12/17/2015 15.87 16.04 15.84 16.04 97,237
12/16/2015 15.58 15.76 15.57 15.76 27,691
12/15/2015 15.53 15.631 15.53 15.63 39,096
12/14/2015 15.72 15.72 15.53 15.5902 33,064
12/11/2015 15.8 15.84 15.75 15.75 15,737
12/10/2015 15.81 15.81 15.75 15.79 10,702
12/09/2015 15.72 15.87 15.72 15.87 31,078
12/08/2015 15.67 15.73 15.6467 15.73 3,889
12/07/2015 15.65 15.71 15.62 15.65 14,690
12/04/2015 15.56 15.67 15.56 15.66 15,560
12/03/2015 15.66 15.66 15.556 15.63 11,538
12/02/2015 15.67 15.7399 15.66 15.7107 14,547
12/01/2015 15.66 15.74 15.64 15.73 17,646
11/30/2015 15.65 15.7 15.63 15.63 9,748
11/27/2015 15.64 15.64 15.63 15.64 4,509
11/25/2015 15.585 15.65 15.58 15.6253 10,697
11/24/2015 15.55 15.59 15.51 15.58 42,454
11/23/2015 15.67 15.68 15.65 15.6743 5,279
11/20/2015 15.54 15.69 15.54 15.64 12,298
11/19/2015 15.49 15.58 15.48 15.58 10,640
11/18/2015 15.41 15.51 15.41 15.51 11,909
11/17/2015 15.37 15.46 15.37 15.4548 20,186
11/16/2015 15.37 15.46 15.37 15.46 9,062
11/13/2015 15.31 15.39 15.31 15.39 3,433
11/12/2015 15.28 15.33 15.28 15.31 4,958
11/11/2015 15.24 15.36 15.22 15.342 18,277
11/10/2015 15.21 15.29 15.2 15.28 49,241
11/09/2015 15.35 15.36 15.2216 15.2216 37,394
11/06/2015 15.49 15.5332 15.0915 15.41 25,245
11/05/2015 15.63 15.63 15.56 15.56 9,235
*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?