Historical Stock Prices

BHBK 
$15
*  
0.02
0.13%
Get BHBK Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BHBK now
Exchange:NASDAQ
Industry: Finance
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 15.01 15.06 14.92 14.99 92,574
09/22/2016 14.84 15.02 14.83 14.98 57,698
09/21/2016 14.77 14.83 14.73 14.8 54,575
09/20/2016 14.78 14.82 14.73 14.74 31,958
09/19/2016 14.82 14.94 14.62 14.78 87,119
09/16/2016 14.81 14.83 14.63 14.83 170,633
09/15/2016 14.62 14.89 14.6 14.77 127,254
09/14/2016 14.6 14.86 14.49 14.69 187,381
09/13/2016 14.605 14.74 14.46 14.6 104,159
09/12/2016 14.62 14.81 14.48 14.65 71,714
09/09/2016 14.72 14.78 14.57 14.58 81,261
09/08/2016 14.84 14.85 14.66 14.79 55,532
09/07/2016 14.79 14.8 14.72 14.79 33,604
09/06/2016 14.73 14.8 14.6 14.75 41,248
09/02/2016 14.75 14.869 14.73 14.76 48,972
09/01/2016 14.71 14.88 14.55 14.74 123,189
08/31/2016 14.79 14.81 14.53 14.75 66,781
08/30/2016 14.78 14.88 14.7 14.73 49,025
08/29/2016 14.65 14.72 14.6 14.72 56,850
08/26/2016 14.38 14.7 14.38 14.63 54,283
08/25/2016 14.27 14.41 14.24 14.4 36,536
08/24/2016 14.31 14.413 14.2 14.25 72,227
08/23/2016 14.23 14.34 14.22 14.28 39,344
08/22/2016 14.21 14.38 14.2 14.3 46,784
08/19/2016 14.22 14.3 14.12 14.25 51,673
08/18/2016 14.18 14.24 14.02 14.2 31,815
08/17/2016 14.1 14.47 14.065 14.14 30,294
08/16/2016 14.16 14.17 14.04 14.1 29,143
08/15/2016 14.12 14.26 14.07 14.19 44,471
08/12/2016 14 14.34 13.96 14.11 84,341
08/11/2016 13.99 14.38 13.93 14.06 121,553
08/10/2016 13.96 14.48 13.81 14 112,930
08/09/2016 13.94 14.02 13.94 13.96 104,493
08/08/2016 14 14.1 13.94 13.96 69,804
08/05/2016 13.9 14.11 13.9 14.03 118,404
08/04/2016 13.9 14.07 13.78 13.89 83,064
08/03/2016 13.9 14.0001 13.78 13.89 121,926
08/02/2016 14.03 14.11 13.89 13.9 73,879
08/01/2016 14.25 14.28 14 14.04 136,555
07/29/2016 14.27 14.335 14.24 14.25 102,632
07/28/2016 14.35 14.37 14.25 14.3 73,593
07/27/2016 14.33 14.48 14.28 14.37 45,169
07/26/2016 14.44 14.75 14.29 14.32 48,670
07/25/2016 14.63 14.63 14.32 14.43 69,775
07/22/2016 14.67 14.8301 14.56 14.59 62,442
07/21/2016 14.85 14.87 14.61 14.61 85,246
07/20/2016 14.93 14.93 14.85 14.9 39,666
07/19/2016 14.86 14.935 14.85 14.89 52,151
07/18/2016 14.95 14.96 14.88 14.88 86,099
07/15/2016 15 15.09 14.86 14.97 58,797
07/14/2016 14.89 15 14.86 14.91 83,139
07/13/2016 14.77 14.9 14.62 14.88 73,439
07/12/2016 14.64 14.8 14.11 14.72 126,047
07/11/2016 14.5 14.72 14.49 14.63 60,877
07/08/2016 14.49 14.59 14.41 14.5 124,871
07/07/2016 14.4 14.45 14.3 14.415 25,318
07/06/2016 14.34 14.47 14.3 14.42 40,790
07/05/2016 14.53 14.53 14.23 14.42 51,897
07/01/2016 14.78 14.78 14.46 14.56 55,817
06/30/2016 14.51 14.77 14.43 14.76 252,311
06/29/2016 14.4 14.6 14.32 14.53 99,318
06/28/2016 14.28 14.48 14.14 14.29 142,104
06/27/2016 14.42 14.5 14.12 14.19 186,448
06/24/2016 14.49 14.62 14.19 14.5 652,204
06/23/2016 14.6 14.69 14.54 14.65 161,034
*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?