Home > Quotes > BBNK > Historical Prices
BBNK

Historical Stock Prices

$15.11
*  
0.12
  negative  
0.8%
Get BBNK Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
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: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 14.94 15.16 14.94 15.11 29,766
05/23/2013 15.09 15.25 14.92 14.99 17,380
05/22/2013 15.51 15.51 15.3 15.44 6,714
05/21/2013 15.59 15.63 15.45 15.54 12,971
05/20/2013 15.41 15.68 15.41 15.63 7,998
05/17/2013 15.38 15.6 15.25 15.51 11,248
05/16/2013 15.3 15.42 15.25 15.32 5,496
05/15/2013 15.24 15.3 15.05 15.18 1,863
05/14/2013 15.15 15.33 15.15 15.33 7,322
05/13/2013 15.18 15.3 15.08 15.19 4,484
05/10/2013 15.03 15.31 15.001 15.17 3,928
05/09/2013 15.15 15.15 14.99 15.02 2,253
05/08/2013 14.82 15 14.82 14.99 8,406
05/07/2013 14.8 14.84 14.5901 14.84 7,115
05/06/2013 14.55 14.78 14.55 14.7 3,993
05/03/2013 14.36 14.55 14.36 14.5 10,755
05/02/2013 13.91 14.27 13.91 14.17 11,069
05/01/2013 14.16 14.51 13.65 13.65 34,058
04/30/2013 14.51 14.58 14.425 14.58 9,252
04/29/2013 14.204 14.63 14.16 14.45 9,775
04/26/2013 14.38 14.49 14.1 14.15 9,359
04/25/2013 14.28 14.54 14.28 14.39 2,221
04/24/2013 14.27 14.34 14.11 14.27 3,067
04/23/2013 14.2 14.35 14.1001 14.33 4,821
04/22/2013 14.02 14.5 14 14.37 16,115
04/19/2013 14.07 14.36 14.0201 14.27 7,185
04/18/2013 14.17 14.32 14.03 14.05 7,432
04/17/2013 14.25 14.28 13.99 14.1 13,654
04/16/2013 14 14.49 13.98 14.43 10,501
04/15/2013 14.5 14.75 13.8 13.81 27,291
04/12/2013 14.77 14.92 14.47 14.58 16,316
04/11/2013 15.33 15.33 14.73 14.89 21,065
04/10/2013 14.8 15.46 14.78 15.39 11,476
04/09/2013 14.838 14.84 14.77 14.8 4,263
04/08/2013 14.55 14.77 14.22 14.65 6,394
04/05/2013 14.33 14.62 14.21 14.46 5,686
04/04/2013 14.61 14.61 14.45 14.61 3,424
04/03/2013 14.69 14.71 14.52 14.6 8,836
04/02/2013 14.89 15.12 14.63 14.77 5,075
04/01/2013 15.14 15.47 14.76 14.76 14,008
03/28/2013 15.31 15.38 14.8 15.24 19,737
03/27/2013 15.16 15.29 15.16 15.21 1,361
03/26/2013 15.26 15.26 15.18 15.23 1,772
03/25/2013 15.24 15.24 15.18 15.21 3,141
03/22/2013 15.09 15.2 15.09 15.2 1,184
03/21/2013 15.13 15.1392 15.05 15.05 6,056
03/20/2013 15.35 15.36 15.11 15.26 4,651
03/19/2013 15.64 15.74 15.2819 15.37 26,297
03/18/2013 15.84 16.05 15.8 15.92 16,178
03/15/2013 15.45 16.12 15.43 16.01 47,516
03/14/2013 15.46 15.46 15.06 15.42 6,740
03/13/2013 15.11 15.49 15.11 15.46 4,547
03/12/2013 15.15 15.23 15.05 15.05 2,311
03/11/2013 15.26 15.26 15.12 15.14 2,529
03/08/2013 15.7 15.7 15.261 15.33 13,915
03/07/2013 15.67 15.7 15.43 15.7 7,769
03/06/2013 15.6 15.79 15.46 15.46 7,237
03/05/2013 15.39 15.6 15.39 15.6 5,512
03/04/2013 15 15.45 15 15.45 7,220
03/01/2013 15.1 15.19 15 15.03 4,936
02/28/2013 15.23 15.35 15.11 15.22 7,491
02/27/2013 15.23 15.36 15.06 15.21 15,645
02/26/2013 15.19 15.25 15.05 15.08 4,123
02/25/2013 15.65 15.65 15.06 15.07 11,149
02/22/2013 15.29 15.59 15.29 15.59 7,380
02/21/2013 15.45 15.48 15.08 15.22 8,581
02/20/2013 15.37 15.48 15.31 15.31 11,421
02/19/2013 15.32 15.43 15.25 15.43 3,576
02/15/2013 15.1 15.38 15.1 15.33 119,918
02/14/2013 15.21 15.21 15.1 15.14 1,911
02/13/2013 15.13 15.2 15.06 15.14 1,931
02/12/2013 15.15 15.19 15.09 15.16 3,254
02/11/2013 15.05 15.11 15.01 15.11 3,721
02/08/2013 15.08 15.11 15.06 15.08 2,753
02/07/2013 15.38 15.38 15.05 15.05 4,108
02/06/2013 15.43 15.47 15.26 15.34 5,124
02/05/2013 15.91 15.91 15.55 15.55 6,807
02/04/2013 15.97 16 15.76 15.79 9,713
02/01/2013 15.74 16 15.58 16 12,515
01/31/2013 15.85 15.85 15.53 15.69 9,938
01/30/2013 15.87 15.87 15.59 15.84 13,045
01/29/2013 15.38 15.94 14.92 15.94 14,129
01/28/2013 15.44 15.47 14.95 15.43 38,283
01/25/2013 15.49 15.49 15.15 15.35 6,822
01/24/2013 15.68 15.68 15.29 15.49 5,191
01/23/2013 15.58 15.67 15.44 15.54 6,789
01/22/2013 15.68 15.68 15.57 15.64 3,946
01/18/2013 15.48 15.73 15.48 15.73 6,836
01/17/2013 15.4 15.56 15.35 15.51 7,782
01/16/2013 15.64 15.83 15.38 15.38 11,686
01/15/2013 15.65 15.96 15.51 15.75 17,479
01/14/2013 15.65 15.78 15.56 15.69 7,724
01/11/2013 15.85 15.85 15.56 15.65 15,663
01/10/2013 15.9 15.9 15.68 15.82 9,834
01/09/2013 15.77 15.97 15.65 15.8 11,448
01/08/2013 15.58 15.83 15.58 15.76 8,734
01/07/2013 15.75 15.86 15.64 15.69 18,145
01/04/2013 16 16 15.62 15.87 17,936
01/03/2013 16 16 15.7634 15.97 13,181
01/02/2013 15.8 16.1 15.79 15.96 44,842
12/31/2012 15.25 15.62 15.16 15.56 7,273
12/28/2012 15.71 15.71 15.28 15.34 12,253
12/27/2012 15.51 15.78 15.2 15.62 2,748
12/26/2012 15.65 15.65 15.26 15.46 8,239
12/24/2012 15.8 15.8 15.57 15.57 1,779
12/21/2012 15.79 15.79 15.46 15.78 47,100
12/20/2012 15.45 15.68 15.07 15.65 11,224
12/19/2012 15.17 15.52 15.16 15.45 5,990
12/18/2012 15.03 15.51 15.03 15.46 8,987
12/17/2012 15.12 15.12 14.89 15.03 13,883
12/14/2012 15.09 15.214 15.0588 15.1 3,772
12/13/2012 15.16 15.25 15.04 15.17 1,784
12/12/2012 15.34 15.34 15.09 15.19 4,002
12/11/2012 15.21 15.3 14.99 15.28 46,317
12/10/2012 15.16 15.25 14.82 15.12 50,893
12/07/2012 15.36 15.36 15.05 15.06 9,311
12/06/2012 15.25 15.309 15.1 15.3 2,868
12/05/2012 15.32 15.32 14.88 15.29 6,602
12/04/2012 15.32 15.32 15.09 15.22 14,321
12/03/2012 15.5 15.5 15.04 15.28 10,811
11/30/2012 15.88 15.88 15.28 15.35 70,689
11/29/2012 15.75 15.88 15.51 15.88 16,394
11/28/2012 15.57 15.72 15.27 15.57 17,754
11/27/2012 15.17 15.73 14.83 15.68 28,183
11/26/2012 15.17 15.22 15.05 15.14 11,683
11/23/2012 14.8 15.3 14.59 15.25 17,102
11/21/2012 14.87 14.87 14.42 14.73 3,530
11/20/2012 14.64 14.99 14.64 14.86 18,573
11/19/2012 14.22 14.99 14.22 14.71 11,992
11/16/2012 13.69 14.2 13.68 14.14 10,934
11/15/2012 14.11 14.24 13.41 13.75 28,317
11/14/2012 14.83 14.83 14.37 14.5 9,816
11/13/2012 14.64 15.07 14.561 14.83 20,431
11/12/2012 14.77 14.83 14.45 14.64 13,598
11/09/2012 14.7 14.79 14.61 14.79 16,112
11/08/2012 14.8 15.2 14.64 14.7 20,242
11/07/2012 15.07 15.07 14.7 14.78 22,495
11/06/2012 14.8 15.35 14.68 15.26 28,283
11/05/2012 14.67 14.88 14.65 14.73 8,810
11/02/2012 14.87 14.94 14.6125 14.67 21,857
11/01/2012 14.68 14.93 14.66 14.86 11,745
10/31/2012 15.07 15.07 14.5 14.95 26,579
10/26/2012 15.1 15.16 15.011 15.11 6,388
10/25/2012 15.22 15.3399 15.121 15.23 2,854
10/24/2012 15.48 15.48 15.12 15.14 3,458
10/23/2012 15.2 15.45 15.1 15.3 3,782
10/22/2012 15.21 15.32 15.19 15.27 5,330
10/19/2012 15.64 15.78 15.15 15.19 27,596
10/18/2012 15.6 15.8 15.52 15.76 5,504
10/17/2012 15.57 15.64 15.51 15.6 1,445
10/16/2012 15.8 15.8 15.48 15.6 17,254
10/15/2012 15.46 15.86 15.22 15.72 14,372
10/12/2012 15.52 15.52 15.27 15.41 9,577
10/11/2012 15.57 15.57 15.49 15.53 2,988
10/10/2012 15.26 15.52 15.21 15.45 3,045
10/09/2012 15.67 15.67 15.27 15.27 9,288
10/08/2012 15.62 15.95 15.6 15.82 10,179
10/05/2012 15.6 15.75 15.6 15.72 9,854
10/04/2012 15.45 15.71 15.44 15.6 4,945
10/03/2012 15.7 15.7 15.48 15.57 6,486
10/02/2012 15.68 15.68 15.47 15.68 9,830
10/01/2012 15.54 15.7 15.46 15.68 9,116
09/28/2012 15.67 15.67 15.2401 15.46 15,903
09/27/2012 15.75 15.8 15.68 15.76 10,740
09/26/2012 15.6 15.85 15.56 15.78 7,358
09/25/2012 15.6 15.73 15.345 15.53 20,945
09/24/2012 15.53 15.7 15.36 15.6 18,757
09/21/2012 15.55 15.59 15.24 15.59 28,729
09/20/2012 15.63 15.665 15.33 15.36 22,097
09/19/2012 15.94 15.94 15.58 15.69 18,922
09/18/2012 15.65 16 15.65 15.96 12,753
09/17/2012 15.85 16 15.85 15.99 8,021
09/14/2012 16 16.005 15.88 15.99 19,168
09/13/2012 16.11 16.255 15.93 16 23,825
09/12/2012 15.95 16.1 15.73 16 21,994
09/11/2012 15.85 16.25 15.63 16 16,026
09/10/2012 15.89 16 15.65 15.92 19,813
09/07/2012 16 16.09 15.7 15.96 25,076
09/06/2012 15.21 16.2 15.2 16.13 31,680
09/05/2012 15.11 15.2 15.065 15.16 12,946
09/04/2012 15.04 15.2 15.02 15.19 13,108
08/31/2012 15.22 15.22 14.91 15.05 2,875
08/30/2012 15.19 15.19 15 15.07 3,492
08/29/2012 15.24 15.25 15.01 15.24 11,561
08/28/2012 15 15.19 14.955 15.1 11,994
08/27/2012 15 15.08 14.97 15.07 6,898
08/24/2012 14.84 15.08 14.84 15.04 23,141
08/23/2012 14.85 15.03 14.75 14.92 14,233
08/22/2012 15 15.08 14.68 14.91 59,654
08/21/2012 15.1 15.1 14.72 15.03 11,689
08/20/2012 15.36 15.36 15 15.03 40,762
08/17/2012 15.26 15.45 15.26 15.45 11,587
08/16/2012 14.66 15.46 14.6005 15.46 12,358
08/15/2012 14.88 15.1 14.58 15 20,003
08/14/2012 14.95 15.25 14.6 14.88 80,436
08/13/2012 15.09 15.31 14.63 14.85 20,836
08/10/2012 15.135 15.135 15.06 15.06 1,354
08/09/2012 15.05 15.679 15 15.16 8,191
08/08/2012 15.05 15.25 14.9605 15.14 12,391
08/07/2012 15.38 15.4 15.08 15.18 29,116
08/06/2012 15.49 15.63 15.3 15.32 12,651
08/03/2012 15.35 15.62 15.07 15.62 17,359
08/02/2012 15.1 15.21 14.76 15.04 15,475
08/01/2012 15.52 15.65 15.19 15.2 16,548
07/31/2012 15.78 15.83 15.39 15.53 25,520
07/30/2012 15.68 16.38 15.62 15.7 4,257
07/27/2012 16.04 16.04 15 15.7 13,237
07/26/2012 15.78 16.15 15.73 15.97 5,904
07/25/2012 15.78 15.8 15.0637 15.6 21,723
07/24/2012 15.81 15.88 15.6 15.68 6,764
07/23/2012 16.03 16.05 15.76 15.81 36,599
07/20/2012 16.01 16.35 16.01 16.21 23,820
07/19/2012 16.21 16.24 15.9701 16.16 4,618
07/18/2012 16.3 16.3 16 16.23 7,400
07/17/2012 16.3 16.35 16.23 16.29 7,416
07/16/2012 16.24 16.3 16.24 16.28 15,550
07/13/2012 16.22 16.35 16.1601 16.28 17,543
07/12/2012 15.79 16.2 15.79 16.17 26,247
07/11/2012 16.12 16.15 15.81 15.99 21,480
07/10/2012 16 16.17 15.75 15.98 48,965
07/09/2012 15.69 16 15.69 15.96 2,866
07/06/2012 15.96 16.19 15.83 15.91 5,495
07/05/2012 16.13 16.18 16.13 16.18 1,076
07/03/2012 16.25 16.25 16.17 16.21 5,999
07/02/2012 15.99 16.27 15.95 16.26 15,926
06/29/2012 16.06 16.31 15.54 16.15 28,300
06/28/2012 15.75 15.85 15.69 15.79 7,393
06/27/2012 15.76 15.87 15.75 15.85 3,693
06/26/2012 15.43 15.78 15.31 15.78 25,672
06/25/2012 15.25 15.45 14.82 15.36 20,747
06/22/2012 15.31 16 15.31 15.5 156,087
06/21/2012 15.69 15.76 15.21 15.25 10,214
06/20/2012 15.87 15.87 15.5 15.79 14,223
06/19/2012 15.75 16.08 15.15 15.87 29,331
06/18/2012 15.94 16.4299 15.61 15.77 38,680
06/15/2012 15.59 16.25 15.45 16.2 48,549
06/14/2012 15.36 15.67 15.36 15.66 16,662
06/13/2012 15.51 15.66 15.3 15.39 18,289
06/12/2012 15.14 15.53 15.14 15.5 11,271
06/11/2012 15.54 15.64 14.97 15.24 23,705
06/08/2012 15.25 15.72 14.94 15.38 50,774
06/07/2012 15.11 15.39 14.85 15.22 54,038
06/06/2012 15.75 15.75 15.33 15.42 19,935
06/05/2012 15.04 15.74 15.04 15.7 24,529
06/04/2012 14.95 15.31 14.93 15.14 3,819
06/01/2012 14.99 15.29 14.86 14.9 12,103
05/31/2012 14.63 15.39 14.59 15.34 57,369
05/30/2012 14.78 15.24 14.59 14.59 24,641
05/29/2012 15.08 15.35 14.65 14.94 20,687
05/25/2012 14.93 15.2 14.84 15.01 8,852
05/24/2012 14.94 15.215 14.07 14.98 15,602
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.