Historical Stock Prices

BIB 
$42.9
*  
2.39
5.28%
Get BIB Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-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.
04/29/2016 44.5 45.12 42.14 42.85 989,263
04/28/2016 45.52 47.3399 44.3101 45.29 698,981
04/27/2016 47.2 47.23 45.52 46.04 602,987
04/26/2016 49.06 49.06 46.48 47.28 572,663
04/25/2016 49.51 50.0728 48.5484 48.88 452,761
04/22/2016 49.51 50.13 47.95 49.65 770,964
04/21/2016 46.89 49.45 46.73 49.38 924,917
04/20/2016 46.94 47.47 46.15 46.72 386,818
04/19/2016 48.35 48.35 46.0801 46.74 742,192
04/18/2016 46.83 49.0499 46.55 48.57 861,683
04/15/2016 47.5 47.6 46.11 47.08 415,702
04/14/2016 47.74 47.93 46.663 47.41 607,710
04/13/2016 46.31 47.5 45.78 47.31 1,122,735
04/12/2016 44.43 45.82 43.75 45.58 1,057,893
04/11/2016 46.59 46.75 44.25 44.52 995,987
04/08/2016 48.56 48.56 45.25 46.12 1,340,946
04/07/2016 48.66 49.6 46.68 47.25 2,350,779
04/06/2016 44.01 48.95 44 48.92 2,097,381
04/05/2016 43.45 44.7522 42.88 43.73 1,138,068
04/04/2016 43.5 45.33 43.33 43.98 1,226,791
04/01/2016 40.89 43.44 39.91 43.23 1,389,143
03/31/2016 39.13 41.85 39.13 40.88 1,042,845
03/30/2016 40.34 41.4848 38.807 39.2 962,054
03/29/2016 37.86 39.7 36.76 39.67 975,336
03/28/2016 39.6 40.069 38.1401 38.32 568,319
03/24/2016 38.1 40.452 37.4101 39.33 1,042,126
03/23/2016 41.43 42 38.84 38.87 1,401,714
03/22/2016 39.11 41.97 39.11 41.65 1,351,982
03/21/2016 37.95 40.13 37.8311 39.6 1,694,182
03/18/2016 36.89 38.55 36.15 38.06 845,295
03/17/2016 37.49 37.84 35.25 36.8 1,186,937
03/16/2016 38.11 39.36 36.75 37.81 1,070,183
03/15/2016 40.19 40.55 37.85 38.17 1,034,326
03/14/2016 41.25 42 41.12 41.36 446,550
03/11/2016 40.2 41.54 39.79 41.4301 656,062
03/10/2016 40.39 41.5899 38.58 39.36 830,841
03/09/2016 41.51 41.51 38.92 40.04 842,323
03/08/2016 43.86 43.86 40.75 40.95 782,599
03/07/2016 41.62 44.83 41.35 44.1 1,213,244
03/04/2016 42.58 43.43 41.41 42.07 838,718
03/03/2016 43.77 43.77 41.9101 42.38 495,545
03/02/2016 42.69 44.12 42.38 43.59 693,944
03/01/2016 39.76 42.7 39.095 42.67 737,092
02/29/2016 41.13 41.56 39.28 39.28 457,552
02/26/2016 41.6 42.25 41.01 41.52 662,892
02/25/2016 41.15 42.07 40.05 40.92 402,551
02/24/2016 39.13 40.86 38.01 40.74 800,992
02/23/2016 41.66 42.55 40.23 40.34 494,904
02/22/2016 42.99 43.16 41.759 42.33 762,815
02/19/2016 40.25 42 39.7201 41.64 691,559
02/18/2016 43.92 43.92 40.82 40.97 758,292
02/17/2016 41.99 43.3 40.81 43.22 893,682
02/16/2016 39.78 40.81 39.52 40.81 1,104,137
02/12/2016 37.48 38.5499 35.64 38.43 1,025,982
02/11/2016 36.06 37 35.3 36.39 1,453,164
02/10/2016 37.84 40.45 37.84 38.13 988,754
02/09/2016 35.33 39.12 35.227 37.59 1,132,538
02/08/2016 38.06 38.73 36.284 37.52 1,568,692
02/05/2016 42.43 42.92 39.1 40.16 974,364
02/04/2016 42.38 45.18 41.45 42.94 1,135,386
02/03/2016 41.82 42.75 38.75 42.75 1,113,946
02/02/2016 43 43.6499 41 41.62 726,472
02/01/2016 43.14 44.84 42.03 44.22 900,890
01/29/2016 42.25 44.15 41.62 43.66 948,762
01/28/2016 46.93 47.24 41.124 42.58 1,436,417
01/27/2016 49.66 50.24 45.27 45.92 759,201
01/26/2016 49.65 50.07 46.79 48.92 799,185
01/25/2016 49.95 51.92 49.22 49.32 786,638
01/22/2016 50.36 51.3635 49 51.02 928,506
01/21/2016 49.6 50.929 47.7 47.92 1,053,153
01/20/2016 45.46 51.66 44.4 50.09 1,971,251
01/19/2016 51.38 51.7499 45.9 47.59 1,178,561
01/15/2016 47.92 50.6 46.79 49.79 1,156,956
01/14/2016 49.22 53.726 46.21 52.43 1,336,846
01/13/2016 55.03 55.38 48.3 48.59 1,327,783
01/12/2016 54.1 56.64 50.74 54.49 1,054,937
01/11/2016 57.33 57.784 50.27 52.78 1,094,104
01/08/2016 60.87 60.998 56.52 56.74 731,985
01/07/2016 60.98 62.19 58.91 58.96 867,969
01/06/2016 64.73 66.07 62.96 64.21 605,600
01/05/2016 67.63 68.2 65.66 66.6 508,028
01/04/2016 69 69 65.61 66.68 894,447
12/31/2015 71.78 72.84 71.4 71.49 399,298
12/30/2015 72.8 73.5 72.04 72.52 284,231
12/29/2015 71.69 73.7299 71.61 73.4 494,992
12/28/2015 70.67 71.52 70.1201 70.87 241,500
12/24/2015 71.6 72.45 71.33 72.04 191,649
12/23/2015 70.34 71.84 70.05 71.6 461,415
12/22/2015 69.13 69.8 67.96 69 388,384
12/21/2015 69.1 69.23 67.28 68.97 271,956
12/18/2015 68.26 69.9683 67.69 68.16 420,653
12/17/2015 71.9 71.9 68.55 68.93 406,254
12/16/2015 68.95 71.38 68.05 71.17 502,792
12/15/2015 65.97 68.5 65.573 68.03 569,548
12/14/2015 63.44 65.5 61.84 64.45 532,389
12/11/2015 66.49 67.38 63.83 63.97 636,908
12/10/2015 66.12 68.38 65.88 67.92 461,854
12/09/2015 67.73 68.58 65.375 66.27 458,147
12/08/2015 64.81 68.81 64.49 68.42 650,415
12/07/2015 68.32 68.67 65.59 66.01 502,926
12/04/2015 65.42 69 65.42 68.89 699,090
12/03/2015 70.12 70.5 64.19 65.05 767,179
12/02/2015 70.73 72.13 69.61 69.86 376,320
12/01/2015 71.17 71.43 68.96 70.97 702,050
11/30/2015 73.61 73.69 69.25 70.23 648,060
11/27/2015 72.5 73.25 72.295 72.99 261,947
11/25/2015 70.6 72.42 70.6 72.12 493,331
11/24/2015 69.9 70.7706 69.11 70.68 285,788
11/23/2015 69.9 72.09 69.9 70.86 515,372
11/20/2015 70.47 71.25 69.65 69.9 423,797
11/19/2015 72.2 72.5 69.6 69.99 678,159
11/18/2015 68.75 72.289 68.4 72.16 951,057
11/17/2015 67.06 69.1509 65.94 68.21 689,994
11/16/2015 65 66.5 63.44 66.42 639,452
11/13/2015 64.44 67.85 64 65.95 794,565
11/12/2015 66.74 67.51 64.44 64.53 620,589
11/11/2015 69.88 69.96 67.28 67.36 454,462
11/10/2015 68.46 69.55 67.39 69.34 555,989
11/09/2015 67.79 69.84 67.14 68.69 621,607
11/06/2015 68.25 69.54 66.02 68.72 1,093,122
11/05/2015 71.33 71.33 67.64 69.16 1,071,643
11/04/2015 73.47 73.47 69.61 71.91 941,140
11/03/2015 71.65 73.45 70.02 72.45 868,008
11/02/2015 67.37 72.27 67.37 72.17 1,043,273
10/30/2015 68.71 68.71 66.64 67.03 1,077,097
10/29/2015 69.84 71.644 67.8 68.29 1,522,787
10/28/2015 67.67 69.5 65.05 69.38 1,385,777
10/27/2015 63.91 67.7 63.72 67.64 1,194,036
10/26/2015 62.33 65.61 61.23 63.71 1,157,449
10/23/2015 60.91 63.25 60.29 63.07 1,575,208
10/22/2015 58.97 59.97 56.448 59.3 2,022,914
10/21/2015 61.42 61.85 55.08 58.63 2,753,950
10/20/2015 63.18 63.4 59.07 59.33 1,654,772
10/19/2015 62.3 65.3 60.3605 63.37 2,057,317
10/16/2015 63.09 64.209 60.88 62.64 1,659,671
10/15/2015 56.45 62.81 56.2148 62.79 1,651,340
10/14/2015 58.17 59.98 56.22 57.71 1,607,418
10/13/2015 59.41 62.03 56.57 56.72 1,443,354
10/12/2015 61.38 61.94 59.56 60.54 1,358,818
10/09/2015 60.2 61.67 58.71 60.5 1,815,986
10/08/2015 59.46 60.8195 56 59.91 1,948,116
10/07/2015 58.82 61.6699 56.35 60.22 1,728,269
10/06/2015 60.73 61.24 54.3 58 2,646,378
10/05/2015 64.63 66.17 60.7 62.53 2,276,223
10/02/2015 56.72 63.5 56.5 63.3 2,386,738
10/01/2015 58.54 59.72 56.25 59.6 2,010,328
09/30/2015 56.5 59.34 55.64 58.27 2,657,675
09/29/2015 54.38 58.6731 52.5 53.63 3,086,320
09/28/2015 60.81 60.89 51.95 54.01 3,658,581
09/25/2015 70.69 70.69 59.544 61.89 2,125,984
09/24/2015 70 71 65.9101 68.77 1,354,622
09/23/2015 72.21 74.12 70.3201 71.57 976,510
09/22/2015 72.19 73.586 69.6901 72.45 1,308,289
09/21/2015 83.5 83.54 73.4 74.99 1,857,308
09/18/2015 82.26 84.1 81.8564 82.24 890,451
09/17/2015 81.04 86.77 81.04 84.99 1,189,463
09/16/2015 82.8 83.6799 79.97 81.66 641,862
09/15/2015 80.84 82.98 79.93 82.49 435,536
09/14/2015 81.15 81.8999 79 80.63 380,332
09/11/2015 78.94 81.48 78.1 81.48 401,423
09/10/2015 75.95 80.39 75.95 79.48 662,744
09/09/2015 81.99 82.27 76.21 76.8 1,197,985
09/08/2015 76.51 80.3 76 80.04 1,050,431
09/04/2015 72.08 75.45 71.55 73.99 882,230
09/03/2015 77.88 79.2 73.9001 74.33 886,340
09/02/2015 73.92 77.85 72.25 77.85 852,131
09/01/2015 72.05 75.549 71.47 72.08 1,154,267
08/31/2015 80.25 81.84 75.6 76.01 1,185,721
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
05/27/2015 85.77 89.55 85.77 89.38 868,663
05/26/2015 87.7 88.25 85.53 86.48 661,084
05/22/2015 88.25 88.9 87.6 88.39 452,100
05/21/2015 88.01 88.75 87.001 87.88 568,825
05/20/2015 87.15 88.97 84.88 87.96 659,019
05/19/2015 87.115 87.24 85.6 86.415 705,412
05/18/2015 83.5 86.5874 83.5 86.385 683,688
05/15/2015 84.015 84.8222 83.375 84.265 599,912
05/14/2015 83.195 84.1874 80.595 83.995 930,582
05/13/2015 82.86 83.92 81.225 81.915 724,480
05/12/2015 81.35 82.927 79.675 82.34 780,934
05/11/2015 83.475 83.87 82 82.605 728,446
05/08/2015 81 83.275 80.7451 82.425 1,486,106
05/07/2015 78.455 79.2699 76.45 78.995 768,224
05/06/2015 77.69 78.925 75.625 77.44 1,072,186
05/05/2015 78.71 79.32 75.781 76.225 1,069,698
05/04/2015 79.88 81.94 79.0275 79.4225 1,387,188
05/01/2015 76.365 79.245 76.08 78.77 1,346,868
04/30/2015 78.49 79.7836 72.8366 74.44 1,901,686
04/29/2015 78.51 81.355 77.555 79.41 1,210,918
*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?