Home > Quotes > BBN > Historical Prices

Historical Stock Prices

BBN 
$22.21
*  
0.10
  negative  
0.45%
Get BBN Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 22.13 22.23 22.07 22.21 128,638
05/23/2013 22.25 22.2928 22.05 22.11 378,992
05/22/2013 22.44 22.93 22.23 22.32 298,496
05/21/2013 22.4 22.4699 22.33 22.39 263,615
05/20/2013 22.38 22.54 22.37 22.3701 182,595
05/17/2013 22.6 22.6499 22.31 22.36 198,116
05/16/2013 22.48 22.64 22.48 22.53 175,027
05/15/2013 22.5 22.62 22.5 22.55 176,948
05/14/2013 22.63 22.68 22.5201 22.56 169,305
05/13/2013 22.78 22.84 22.64 22.69 206,047
05/10/2013 23.11 23.11 22.91 22.9367 183,278
05/09/2013 23.04 23.12 22.98 23.046 113,405
05/08/2013 22.97 23.08 22.94 23.027 113,607
05/07/2013 23.02 23.05 22.93 22.96 143,106
05/06/2013 23.01 23.01 22.88 22.95 108,482
05/03/2013 23 23.07 22.94 23.06 146,987
05/02/2013 23.08 23.15 23.05 23.11 150,418
05/01/2013 22.99 23.17 22.99 23.04 208,848
04/30/2013 22.99 23.029 22.88 22.95 147,098
04/29/2013 22.91 22.97 22.85 22.96 149,611
04/26/2013 22.85 22.93 22.83 22.9065 108,812
04/25/2013 22.77 22.86 22.77 22.81 171,734
04/24/2013 22.75 22.84 22.74 22.81 120,770
04/23/2013 22.82 22.9125 22.75 22.7901 191,269
04/22/2013 22.79 22.86 22.73 22.86 155,369
04/19/2013 22.73 22.82 22.7 22.7605 136,441
04/18/2013 22.8 22.87 22.72 22.75 164,723
04/17/2013 22.76 22.88 22.71 22.84 192,339
04/16/2013 22.72 22.78 22.6 22.73 167,785
04/15/2013 22.72 22.77 22.62 22.67 127,337
04/12/2013 22.64 22.71 22.54 22.65 165,789
04/11/2013 22.62 22.7 22.57 22.65 164,397
04/10/2013 22.77 22.79 22.58 22.76 274,191
04/09/2013 22.94 23.0299 22.76 22.8 174,870
04/08/2013 22.95 23.0699 22.94 22.97 127,835
04/05/2013 22.72 22.98 22.7199 22.96 206,836
04/04/2013 22.52 22.74 22.52 22.68 150,396
04/03/2013 22.56 22.64 22.44 22.5449 210,701
04/02/2013 22.53 22.65 22.51 22.57 140,993
04/01/2013 22.55 22.7 22.48 22.53 138,607
03/28/2013 22.6 22.799 22.51 22.52 278,292
03/27/2013 22.47 22.56 22.47 22.52 133,072
03/26/2013 22.36 22.55 22.36 22.55 117,776
03/25/2013 22.4 22.52 22.35 22.4 187,433
03/22/2013 22.61 22.62 22.36 22.41 231,339
03/21/2013 22.55 22.69 22.45 22.65 137,767
03/20/2013 22.53 22.62 22.45 22.51 187,531
03/19/2013 22.66 22.6799 22.508 22.56 142,742
03/18/2013 22.22 22.63 22.18 22.6 244,581
03/15/2013 22.25 22.55 22.2 22.45 223,565
03/14/2013 22.54 22.57 22.09 22.33 372,439
03/13/2013 22.7 22.7 22.45 22.5 140,263
03/12/2013 22.81 22.882 22.62 22.7899 207,420
03/11/2013 23.04 23.13 22.827 22.827 163,697
03/08/2013 23.26 23.26 23.02 23.05 137,584
03/07/2013 23.33 23.352 23.2301 23.29 174,743
03/06/2013 23.33 23.44 23.22 23.4 300,389
03/05/2013 23.16 23.41 23.04 23.37 444,520
03/04/2013 22.94 23.12 22.87 23.12 353,825
03/01/2013 22.87 22.95 22.75 22.94 324,946
02/28/2013 22.67 22.8 22.6353 22.67 286,239
02/27/2013 22.63 22.67 22.56 22.66 244,511
02/26/2013 22.53 22.72 22.52 22.66 201,097
02/25/2013 22.3 22.6 22.3 22.59 287,350
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.