Historical Stock Prices

BBN 
$22.72
*  
0.02
0.09%
Get BBN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading BBN 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 22.7 22.74 22.621 22.72 68,090
04/16/2015 22.72 22.792 22.68 22.7 68,233
04/15/2015 22.82 22.83 22.68 22.74 87,066
04/14/2015 22.57 23.14 22.47 22.79 424,005
04/13/2015 22.48 22.5399 22.46 22.47 73,289
04/10/2015 22.58 22.72 22.53 22.56 107,146
04/09/2015 22.76 22.84 22.52 22.54 123,871
04/08/2015 22.95 23.02 22.73 22.76 129,930
04/07/2015 22.79 23.04 22.75 23.04 149,266
04/06/2015 22.69 22.801 22.6801 22.79 90,639
04/02/2015 22.65 22.71 22.54 22.63 119,279
04/01/2015 22.77 22.81 22.72 22.74 91,166
03/31/2015 22.75 22.75 22.57 22.67 283,798
03/30/2015 22.57 22.76 22.5401 22.74 105,836
03/27/2015 22.58 22.65 22.55 22.63 138,689
03/26/2015 22.71 22.71 22.54 22.62 115,299
03/25/2015 22.84 22.84 22.61 22.71 120,964
03/24/2015 22.48 22.78 22.4432 22.78 133,518
03/23/2015 22.44 22.5217 22.43 22.48 132,240
03/20/2015 22.36 22.46 22.36 22.44 119,781
03/19/2015 22.4 22.41 22.31 22.33 126,846
03/18/2015 22.22 22.39 22.15 22.39 129,456
03/17/2015 22.16 22.2 22.1001 22.17 57,410
03/16/2015 22.19 22.25 22.06 22.07 157,305
03/13/2015 22.23 22.2375 22.1599 22.18 91,103
03/12/2015 22.33 22.42 22.29 22.29 114,682
03/11/2015 22.27 22.33 22.23 22.29 71,326
03/10/2015 22.33 22.42 22.3 22.3547 133,004
03/09/2015 22.14 22.29 22.1132 22.28 170,351
03/06/2015 22.47 22.47 22.06 22.08 293,331
03/05/2015 22.62 22.65 22.53 22.57 64,139
03/04/2015 22.79 22.8 22.55 22.6 142,442
03/03/2015 22.65 22.81 22.65 22.75 144,023
03/02/2015 22.87 22.87 22.66 22.72 158,292
02/27/2015 22.66 22.86 22.624 22.83 117,257
02/26/2015 22.73 22.73 22.62 22.64 91,562
02/25/2015 22.67 22.79 22.66 22.66 149,099
02/24/2015 22.46 22.64 22.43 22.64 132,912
02/23/2015 22.37 22.57 22.35 22.49 111,799
02/20/2015 22.22 22.35 22.19 22.3 157,740
02/19/2015 22.16 22.34 22.09 22.19 186,591
02/18/2015 21.89 22.24 21.8849 22.23 312,768
02/17/2015 22.49 22.52 21.87 21.89 493,578
02/13/2015 22.69 22.72 22.55 22.57 148,671
02/12/2015 22.69 22.8 22.66 22.72 151,232
02/11/2015 22.63 22.72 22.62 22.69 154,286
02/10/2015 22.77 22.96 22.61 22.72 266,052
02/09/2015 22.75 22.85 22.6849 22.81 232,257
02/06/2015 22.8 22.8 22.58 22.69 331,923
02/05/2015 22.65 22.88 22.63 22.88 221,360
02/04/2015 23.18 23.187 22.64 22.7099 412,020
02/03/2015 23.38 23.4 23.09 23.16 280,540
02/02/2015 23.38 23.48 23.35 23.42 276,993
01/30/2015 23.39 23.46 23.23 23.35 242,535
01/29/2015 23.28 23.39 23.2 23.35 257,484
01/28/2015 22.94 23.26 22.86 23.26 196,719
01/27/2015 23.22 23.33 22.89 22.95 353,806
01/26/2015 23.05 23.25 23.03 23.22 282,787
01/23/2015 22.86 23.17 22.86 23.17 245,044
01/22/2015 22.84 22.9 22.71 22.88 339,945
01/21/2015 22.76 22.86 22.61 22.81 384,613
01/20/2015 22.53 22.8 22.48 22.64 758,341
*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?