Historical Stock Prices

BIB 
$81.17
*  
1.07
1.34%
Get BIB Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BIB now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 79 81.19 78.66 81.17 985,777
08/27/2015 79.39 80.5397 76.7201 80.1 2,068,953
08/26/2015 72.85 76.33 68.88 76.19 1,717,922
08/25/2015 74.8 76.1999 70 70.01 1,426,054
08/24/2015 60.5 75.79 55 68.42 2,230,561
08/21/2015 78 82 75.61 75.61 2,086,445
08/20/2015 85.79 87.33 80.65 80.79 1,300,779
08/19/2015 88 89.3711 85.98 87.86 896,912
08/18/2015 90.28 91.3976 88.691 89 440,307
08/17/2015 85.75 90.85 85.22 90.75 764,932
08/14/2015 87.64 88.5 84.7499 87.17 540,563
08/13/2015 90.61 91.1659 87.86 88.23 731,217
08/12/2015 86.59 90.45 83.75 90.05 1,169,251
08/11/2015 88.49 91.1 86.93 88.65 710,252
08/10/2015 91.53 93.17 90.3001 90.62 860,196
08/07/2015 90.37 90.99 85.88 89.34 1,277,748
08/06/2015 98.74 98.9599 90 90.27 1,248,260
08/05/2015 98.38 100.18 97.88 98.47 621,025
08/04/2015 96.87 98.48 96.25 97.13 599,384
08/03/2015 96.55 97.88 94.52 96.32 828,746
07/31/2015 95.33 97.8 94.95 96.36 819,393
07/30/2015 93.7 95.2 90.3 94.53 981,128
07/29/2015 97.92 97.99 92.46 93.99 975,908
07/28/2015 94.25 96.85 92.15 96.68 1,245,364
07/27/2015 92.37 93.5 90.1 92.15 1,079,977
07/24/2015 98.83 99.98 93.25 94.26 1,238,767
07/23/2015 103.38 104.38 101.75 102.42 545,089
07/22/2015 100.62 103.39 100 102.9 603,718
07/21/2015 104.7 105 101.02 103.33 645,867
07/20/2015 105.16 106.1 103.9 104.69 504,271
07/17/2015 103.66 104.51 102 104.47 550,390
07/16/2015 102.79 103.86 101.25 103.48 767,575
07/15/2015 101.6 104.09 100.08 101.49 1,096,143
07/14/2015 95.86 99.84 95.13 99.49 1,005,344
07/13/2015 93.78 95.56 93.62 95.13 790,636
07/10/2015 91.75 91.99 89.4 91.77 566,189
07/09/2015 89.79 90.27 88.3601 89.1 635,329
07/08/2015 90.81 90.9999 86.75 87.03 865,865
07/07/2015 92.25 92.54 88.64 92.38 774,523
07/06/2015 89.29 93.56 88.7246 91.84 694,178
07/02/2015 91.2 91.65 89.77 90.88 433,051
07/01/2015 92.35 93.18 89.71 90.72 794,560
06/30/2015 89.12 90.8 87.51 90.39 961,791
06/29/2015 89.71 91.79 86.25 86.47 1,117,915
06/26/2015 94.37 94.55 90.5 92.22 756,416
06/25/2015 95.39 95.8299 92.6 93.76 561,812
06/24/2015 97 97.5 94.1 94.6 712,957
06/23/2015 98 98.38 96.25 97.46 661,902
06/22/2015 96 97.62 95.54 97.5 763,350
06/19/2015 95.1 95.39 93.33 94.59 675,214
06/18/2015 90 94.99 89.75 94.75 1,260,875
06/17/2015 89 89.97 88.3 89.28 588,041
06/16/2015 87 88.75 86.87 88.2 422,604
06/15/2015 86.2 88.09 85.25 87.86 508,858
06/12/2015 89.31 89.388 87.07 87.99 563,033
06/11/2015 89.25 90.2686 88.69 90 532,492
06/10/2015 86 89.05 85.08 88.98 734,100
06/09/2015 88 88.4799 85.4 86.52 729,231
06/08/2015 89.36 90 87.7501 88.6 500,596
06/05/2015 87.03 89.88 85.73 89.54 668,318
06/04/2015 87.72 89.17 86.2 87.6 506,252
06/03/2015 88.8 89.2 87.4224 88.55 463,125
06/02/2015 87.38 89.13 86.26 87.72 555,420
06/01/2015 89.87 89.87 86.5 88.45 722,510
05/29/2015 88.62 89.99 87.73 88.63 811,728
05/28/2015 89 89.6 87.21 88.65 527,121
*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?