Historical Stock Prices

BLBD 
$14.59
*  
0.37
2.6%
Get BLBD Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading BLBD now
Exchange:NASDAQ
Industry: Capital Goods
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 14.17 14.83 14.17 14.6 37,175
09/22/2016 13.93 14.24 13.93 14.22 61,949
09/21/2016 13.5 13.84 13.4201 13.81 59,685
09/20/2016 14.53 14.53 12.87 13.53 491,006
09/19/2016 14.5 14.85 14.5 14.72 54,113
09/16/2016 14.65 14.94 14.25 14.45 134,452
09/15/2016 14.5 14.89 14.14 14.67 64,879
09/14/2016 14.65 14.76 14.34 14.58 70,109
09/13/2016 14.99 15.05 14.595 14.7 46,423
09/12/2016 14.97 15.11 14.91 15.05 52,349
09/09/2016 15.05 15.2 14.84 14.92 34,445
09/08/2016 15 15.23 14.9401 15.07 40,834
09/07/2016 14.75 15 14.68 14.95 99,794
09/06/2016 14.59 14.84 14.52 14.71 158,950
09/02/2016 14.55 14.8 14.466 14.52 210,802
09/01/2016 14.35 14.54 14.32 14.52 21,352
08/31/2016 14.49 14.59 14.27 14.49 132,260
08/30/2016 14.55 14.59 14.21 14.54 59,240
08/29/2016 14.45 14.555 14.41 14.51 36,574
08/26/2016 14.52 14.6 14.35 14.45 29,056
08/25/2016 14.48 14.6 13.609 14.55 38,020
08/24/2016 14.6 14.75 14.5 14.55 35,561
08/23/2016 14.67 14.68 14.56 14.61 35,910
08/22/2016 14.59 14.85 14.47 14.57 143,877
08/19/2016 14.45 14.53 14.45 14.48 49,894
08/18/2016 14.5 14.75 14.42 14.49 41,311
08/17/2016 14.48 14.57 14.44 14.5 32,797
08/16/2016 14.58 14.58 14.44 14.46 23,319
08/15/2016 14.54 14.59 14.48 14.54 39,300
08/12/2016 14.47 14.61 14.3 14.44 51,196
08/11/2016 14.59 14.65 14.31 14.43 193,822
08/10/2016 14.64 14.7 14.44 14.49 46,621
08/09/2016 14.56 14.72 14.47 14.53 22,891
08/08/2016 14.5 14.5899 14.32 14.44 43,757
08/05/2016 14.22 14.6 14.22 14.45 52,327
08/04/2016 14.32 14.47 13.75 14.1 102,574
08/03/2016 14.51 15 14.51 14.69 146,656
08/02/2016 14.06 14.65 14.0176 14.59 291,248
08/01/2016 14.18 14.18 13.67 14 40,932
07/29/2016 14 14.181 13.95 14.09 65,083
07/28/2016 14 14.04 13.93 13.97 195,948
07/27/2016 14.05 14.05 13.84 13.93 75,400
07/26/2016 13.98 14.14 13.92 13.98 119,278
07/25/2016 14.1 14.2691 13.84 13.9 329,028
07/22/2016 14.22 14.3199 13.78 14.01 307,508
07/21/2016 12.9 13.6 12.9 13.54 379,773
07/20/2016 12.87 12.9 12.62 12.67 22,569
07/19/2016 13 13 12.52 12.81 34,967
07/18/2016 12.75 12.9 12.6776 12.8 46,245
07/15/2016 12.63 12.67 12.48 12.59 72,449
07/14/2016 12.4 12.62 11.1 12.56 36,968
07/13/2016 12.24 12.7199 12.24 12.61 77,529
07/12/2016 12.08 12.29 12.06 12.29 40,211
07/11/2016 11.99 12.08 11.92 12.08 39,906
07/08/2016 11.83 11.99 11.83 11.95 63,068
07/07/2016 11.95 11.95 11.61 11.77 32,700
07/06/2016 11.81 11.88 11.69 11.84 39,713
07/05/2016 11.92 11.92 11.57 11.8 20,671
07/01/2016 11.95 11.99 11.37 11.9 22,324
06/30/2016 11.66 11.9075 11.62 11.9 19,057
06/29/2016 11.65 11.81 11.43 11.7 22,892
06/28/2016 11.81 11.8179 11.45 11.53 25,429
06/27/2016 11.72 11.84 11.44 11.75 35,435
06/24/2016 11.64 11.89 11.53 11.72 179,569
06/23/2016 11.63 11.95 11.53 11.85 23,800
*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?