Historical Stock Prices

BBK 
$15.135
*  
0.1266
0.84%
Get BBK Alerts
*Delayed - data as of Jul. 31, 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-APR-2015 TO 31-JUL-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.
07/31/2015 15.13 15.14 15.07 15.135 16,506
07/30/2015 15.01 15.01 15 15.0084 4,795
07/29/2015 14.85 15.01 14.84 15.01 26,796
07/28/2015 14.85 14.89 14.85 14.873 13,401
07/27/2015 14.85 14.91 14.85 14.88 22,825
07/24/2015 14.908 14.93 14.85 14.85 11,629
07/23/2015 14.83 14.9 14.8 14.9 21,612
07/22/2015 14.89 14.94 14.87 14.8999 20,022
07/21/2015 14.93 14.95 14.89 14.92 27,753
07/20/2015 15.02 15.02 14.94 14.94 28,745
07/17/2015 15.02 15.08 15.02 15.02 18,696
07/16/2015 15.01 15.07 15.01 15.03 7,136
07/15/2015 15.08 15.11 14.96 15.03 53,049
07/14/2015 15.03 15.13 15.03 15.11 15,674
07/13/2015 15.28 15.28 15.08 15.13 28,358
07/10/2015 15.24 15.33 15.23 15.3 11,242
07/09/2015 15.33 15.35 15.27 15.31 8,124
07/08/2015 15.32 15.65 15.288 15.4 15,298
07/07/2015 15.25 15.3568 15.25 15.34 9,399
07/06/2015 15.15 15.23 15.15 15.22 15,290
07/02/2015 15.2 15.2 15.13 15.15 78,625
07/01/2015 15.29 15.29 15.19 15.25 21,589
06/30/2015 15.2 15.34 15.16 15.21 44,210
06/29/2015 15.38 15.38 15.22 15.27 25,779
06/26/2015 15.49 15.49 15.36 15.43 28,454
06/25/2015 15.52 15.54 15.4987 15.54 9,755
06/24/2015 15.52 15.5526 15.49 15.53 14,224
06/23/2015 15.54 15.57 15.49 15.57 10,969
06/22/2015 15.61 15.61 15.54 15.55 13,540
06/19/2015 15.5 15.6 15.5 15.6 13,303
06/18/2015 15.46 15.52 15.45 15.51 20,598
06/17/2015 15.4 15.4682 15.37 15.46 15,504
06/16/2015 15.41 15.46 15.41 15.46 3,493
06/15/2015 15.41 15.46 15.41 15.45 8,754
06/12/2015 15.29 15.43 15.29 15.39 27,413
06/11/2015 15.25 15.38 15.25 15.35 31,375
06/10/2015 15.31 15.39 15.3 15.33 14,822
06/09/2015 15.45 15.53 15.36 15.36 35,901
06/08/2015 15.65 15.66 15.5 15.51 43,660
06/05/2015 15.78 15.79 15.51 15.65 64,677
06/04/2015 15.9 15.932 15.82 15.8601 37,641
06/03/2015 15.93 15.9445 15.92 15.9374 20,730
06/02/2015 15.96 16.03 15.91 15.98 22,110
06/01/2015 15.95 15.98 15.93 15.98 11,056
05/29/2015 15.86 15.9699 15.86 15.92 10,623
05/28/2015 15.87 15.95 15.86 15.9048 13,666
05/27/2015 15.85 15.8999 15.82 15.89 20,079
05/26/2015 15.81 15.9099 15.7901 15.87 13,612
05/22/2015 15.92 15.92 15.82 15.85 28,630
05/21/2015 15.96 16.04 15.95 15.9709 47,453
05/20/2015 16.053 16.06 16 16 12,737
05/19/2015 16.04 16.071 16 16.01 35,279
05/18/2015 16.19 16.19 16.05 16.09 18,003
05/15/2015 16.13 16.23 16.11 16.22 22,714
05/14/2015 16.11 16.17 16.11 16.16 12,333
05/13/2015 16.09 16.23 16.04 16.17 36,740
05/12/2015 16.09 16.19 16 16.14 34,072
05/11/2015 16.19 16.22 16.1 16.1001 19,245
05/08/2015 16.19 16.27 16.19 16.19 19,786
05/07/2015 16.26 16.3 16.12 16.18 50,834
05/06/2015 16.37 16.44 16.18 16.26 28,088
05/05/2015 16.47 16.47 16.36 16.42 17,905
05/04/2015 16.46 16.49 16.4 16.44 22,838
05/01/2015 16.57 16.57 16.42 16.49 28,649
04/30/2015 16.5 16.557 16.5 16.55 5,738
*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?