BOBE

Bob Evans Farms, Inc. Historical Stock Prices

$44.92
*  
0.23
0.51%
Get BOBE Alerts
*Delayed - data as of Sep. 4, 2015 13:00 ET  -  Find a broker to begin trading BOBE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BOBE Real Time
 
 
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: 1 Year, From 03-SEP-2014 TO 03-SEP-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.
13:00  44.31  45.19  44.31  44.92 230,248
09/03/2015 47.44 47.47 44.31 44.69 711,506
09/02/2015 46.5 49 46.1337 47.97 1,265,986
09/01/2015 44.53 45.33 44.2 44.78 462,117
08/31/2015 44.27 45.65 44.2 45.19 510,358
08/28/2015 43.57 43.93 43.03 43.6 192,405
08/27/2015 43.53 44.14 43.24 43.65 213,106
08/26/2015 43.39 43.48 42.42 43.33 171,226
08/25/2015 43.96 44.28 42.42 42.51 289,588
08/24/2015 42.87 44.46 42.47 43.05 278,634
08/21/2015 44.14 44.93 44.08 44.5 217,959
08/20/2015 45.44 46.34 44.76 44.76 169,226
08/19/2015 45.73 46.3 45.46 45.74 129,036
08/18/2015 46.51 46.76 45.83 45.92 107,707
08/17/2015 46.44 46.73 45.99 46.42 131,768
08/14/2015 46.05 46.93 46.05 46.61 96,833
08/13/2015 46.09 46.48 46.03 46.11 141,592
08/12/2015 46.04 46.19 45.44 46.17 176,753
08/11/2015 46.68 46.8 46.03 46.47 133,355
08/10/2015 47.85 47.85 46.49 46.77 195,300
08/07/2015 47.74 47.9 46.86 47.47 232,435
08/06/2015 49.1 49.1 47.51 47.8 181,254
08/05/2015 49.3 50.05 49.09 49.22 169,682
08/04/2015 49.4 49.79 48.9 49.11 287,244
08/03/2015 49.82 49.86 49.1 49.4 233,270
07/31/2015 49.37 50.29 49.27 49.92 358,991
07/30/2015 48.89 49.69 48.34 49.28 126,735
07/29/2015 48.75 49.76 48.75 48.92 199,683
07/28/2015 49 49.08 48.315 48.73 211,151
07/27/2015 49.2 49.65 48.77 48.89 186,015
07/24/2015 49.81 50.09 49.04 49.37 153,338
07/23/2015 51.35 51.35 49.8 49.88 212,531
07/22/2015 50.86 51.51 50.73 51.41 146,790
07/21/2015 50.65 51.14 50.26 50.81 132,313
07/20/2015 50.94 51.18 50.73 50.78 143,139
07/17/2015 51.02 51.48 50.78 50.86 275,642
07/16/2015 51.17 51.21 50.82 51.17 178,389
07/15/2015 51.27 51.28 50.61 50.96 213,066
07/14/2015 51.78 51.7891 50.83 51.14 255,758
07/13/2015 51.43 51.96 51.3917 51.75 164,694
07/10/2015 51 51.335 50.66 51.19 141,852
07/09/2015 51.05 51.25 50.38 50.5 208,665
07/08/2015 50.3 51.05 50.2 50.69 375,710
07/07/2015 50.94 51.12 50.32 50.73 425,216
07/06/2015 50.52 51.21 50.26 50.96 277,202
07/02/2015 51.06 51.25 50.61 50.68 299,173
07/01/2015 51.24 51.42 50.82 51.03 212,570
06/30/2015 51 51.19 50.75 51.05 273,381
06/29/2015 51.71 52 50.69 50.83 250,696
06/26/2015 51.56 51.93 51.32 51.88 565,970
06/25/2015 51.42 51.75 50.97 51.31 266,117
06/24/2015 50.44 51.59 50.44 51.25 476,912
06/23/2015 50.17 51.05 50.17 50.71 351,120
06/22/2015 50.16 50.83 50.09 50.24 364,910
06/19/2015 49.06 50.34 49.03 49.98 797,557
06/18/2015 48.01 49.105 48.01 48.95 510,133
06/17/2015 49.5 50.17 48.22 48.34 1,166,302
06/16/2015 47.79 48.16 47.34 47.5 699,026
06/15/2015 47.48 48.35 47.218 47.85 490,602
06/12/2015 48.5 48.57 47.02 47.44 1,397,911
06/11/2015 46 46.22 45.8 46.1 307,377
06/10/2015 45.99 46.11 45.74 45.96 272,827
06/09/2015 45.74 46.13 45.53 45.86 175,441
06/08/2015 45.68 46.02 45.5 45.84 146,109
06/05/2015 45.05 45.8 44.49 45.7 177,339
06/04/2015 46.22 46.22 44.99 45.18 429,735
06/03/2015 46 46.73 45.87 46.59 341,543
06/02/2015 45.88 46.21 45.68 45.94 184,539
06/01/2015 45.94 46.305 45.72 45.94 224,868
05/29/2015 47.49 47.49 45.93 45.93 328,863
05/28/2015 46.34 47.01 46.34 46.52 247,193
05/27/2015 46.1 47.05 46.1 46.55 295,060
05/26/2015 46.18 46.555 45.91 46.23 269,617
05/22/2015 46.4 46.97 46.24 46.26 301,339
05/21/2015 46.25 46.73 46.09 46.46 246,661
05/20/2015 46.74 46.7601 46 46.41 315,888
05/19/2015 46.29 46.83 46.11 46.63 399,847
05/18/2015 46.01 46.8064 45.8 46.45 380,351
05/15/2015 46.17 46.33 45.64 45.93 214,980
05/14/2015 45.74 46.36 45.42 46.07 199,895
05/13/2015 45.56 45.96 45.25 45.61 182,271
05/12/2015 45.3 45.96 44.99 45.4 219,605
05/11/2015 45.95 46.06 45.57 45.59 272,225
05/08/2015 46.26 47.05 45.54 45.86 214,258
05/07/2015 45.06 46.35 45.06 45.92 262,600
05/06/2015 45.02 45.4 44.69 45.15 236,038
05/05/2015 44.65 45.57 44.64 44.97 305,395
05/04/2015 44.25 45.08 44.25 44.74 223,980
05/01/2015 43.04 44.4 43.04 44.13 249,943
04/30/2015 43.55 44.31 42.93 43.02 247,956
04/29/2015 45.41 45.41 43.78 43.97 211,680
04/28/2015 45.05 46 44.94 45.68 213,670
04/27/2015 45.41 45.84 44.94 44.99 153,363
04/24/2015 44.8 45.58 44.8 45.29 132,766
04/23/2015 44.27 45.21 44.135 44.85 174,701
04/22/2015 43.82 44.54 43.69 44.21 235,690
04/21/2015 44.21 44.21 43.51 43.72 383,810
04/20/2015 44.74 44.74 43.6 43.99 458,199
04/17/2015 45.05 45.38 44.41 44.58 370,313
04/16/2015 45.5 45.96 45.26 45.42 238,800
04/15/2015 45.49 45.96 45.1 45.37 217,723
04/14/2015 45.82 46.14 45.33 45.41 223,445
04/13/2015 46.02 46.49 45.68 45.85 169,477
04/10/2015 46.77 46.89 45.95 46.13 315,492
04/09/2015 46.72 47.23 46.36 46.71 153,777
04/08/2015 46.38 47.14 46.38 46.99 187,347
04/07/2015 46.82 47.065 46.16 46.24 240,609
04/06/2015 46.42 47.14 46.35 46.75 180,230
04/02/2015 46.34 46.8 46.15 46.66 273,301
04/01/2015 46.28 46.35 45.58 46.32 170,599
03/31/2015 46.56 46.9 46.2 46.26 232,203
03/30/2015 45.76 46.93 45.76 46.54 311,414
03/27/2015 45.76 46.45 45.63 45.69 369,828
03/26/2015 45.57 46.1048 45.02 45.59 240,960
03/25/2015 46.71 46.96 45.639 45.85 321,071
03/24/2015 46.95 47.1499 46.645 46.76 228,666
03/23/2015 46.43 47.22 46.31 46.95 287,821
03/20/2015 46.71 46.89 46.14 46.64 511,816
03/19/2015 46.15 46.65 46.01 46.36 276,070
03/18/2015 46.75 46.75 45.96 46.25 317,718
03/17/2015 46.92 47.25 46.53 46.81 250,370
03/16/2015 47.33 47.92 47.03 47.11 302,784
03/13/2015 47.07 47.56 46.8 47.21 312,270
03/12/2015 45.94 47.2 45.9 46.97 356,316
03/11/2015 46.32 46.5756 45.55 45.82 343,357
03/10/2015 45.86 46.116 45.33 45.95 393,816
03/09/2015 46.58 46.73 45.95 46.3 495,388
03/06/2015 47.58 47.66 45.96 46.26 658,519
03/05/2015 46.35 47.87 46.02 47.76 1,482,595
03/04/2015 47.56 48.4599 46 46.36 6,627,310
03/03/2015 59.58 60.15 58.67 59.64 600,048
03/02/2015 58.72 60 58.51 59.48 366,795
02/27/2015 56.9 59.38 56.9 58.58 436,274
02/26/2015 56.84 57.05 56.29 56.48 334,537
02/25/2015 56.89 58 56.743 56.87 388,955
02/24/2015 57 57.66 56.72 57.08 270,496
02/23/2015 56.74 57.79 56.64 56.75 186,094
02/20/2015 57.56 57.67 56.61 56.9 172,767
02/19/2015 57.5 58.33 57.41 57.6 200,846
02/18/2015 56.63 57.65 56.33 57.4 312,770
02/17/2015 56.56 57.2 56.3 56.69 187,324
02/13/2015 57.04 57.175 56.19 56.41 183,752
02/12/2015 57.02 57.39 56.07 57.09 214,529
02/11/2015 57.3 57.89 56.65 57.03 195,080
02/10/2015 57.28 57.827 57.03 57.33 277,966
02/09/2015 58.6 58.6 56.57 56.95 257,058
02/06/2015 57.67 58.83 57.55 58.74 351,269
02/05/2015 57.7 58.3 57.2 57.68 154,198
02/04/2015 56.62 58.84 56.62 57.57 284,050
02/03/2015 55.39 57.42 55.39 56.98 294,652
02/02/2015 56.3 56.45 54.32 55.36 290,343
01/30/2015 56.91 57.37 56.34 56.37 334,923
01/29/2015 56.72 57.36 56.23 57.29 225,720
01/28/2015 57.37 57.4482 56.58 56.61 265,490
01/27/2015 56.79 57.19 55.79 56.97 249,646
01/26/2015 56.34 57.28 56.08 57.23 285,433
01/23/2015 55.9 56.78 55.9 56.34 186,203
01/22/2015 55.31 56.01 55.25 55.99 199,584
01/21/2015 55.4 55.889 54.83 55.15 179,871
01/20/2015 55.08 55.64 54.46 55.39 252,462
01/16/2015 55.09 55.17 53.98 54.98 334,209
01/15/2015 56.17 56.36 54.23 55.29 270,137
01/14/2015 55.4 56.23 54.65 56.11 262,654
01/13/2015 55.8 56.81 55.398 55.94 309,778
01/12/2015 54.73 55.8 54.599 55.39 282,076
01/09/2015 54.73 55.56 54.35 54.59 236,613
01/08/2015 55.57 55.89 54.6 54.83 301,004
01/07/2015 54.29 55.64 53.95 55.22 812,927
01/06/2015 53.2 54.27 52.12 53.79 788,238
01/05/2015 51.96 54.1699 51.24 52.91 739,594
01/02/2015 51.73 51.86 50.43 50.6 189,182
12/31/2014 51.76 51.96 51.13 51.18 208,177
12/30/2014 51.54 51.95 50.89 51.73 146,604
12/29/2014 50.94 51.67 50.94 51.62 203,568
12/26/2014 50.83 51.38 50.53 50.96 141,802
12/24/2014 50.87 50.99 50 50.58 195,130
12/23/2014 51.27 51.81 50.59 50.62 246,013
12/22/2014 50.25 51.3 50.09 51.28 155,071
12/19/2014 50.77 50.86 50.1 50.35 353,754
12/18/2014 51.31 51.31 50.37 50.82 194,390
12/17/2014 49.66 51.03 48.9118 50.93 351,813
12/16/2014 50.74 50.74 49.55 49.77 373,627
12/15/2014 51.52 54 50.39 50.67 727,425
12/12/2014 49.81 50.88 49.81 50.51 218,815
12/11/2014 50.04 51.23 50 50.3 255,703
12/10/2014 50.63 50.9 49.46 49.68 374,598
12/09/2014 50.51 50.92 48.65 50.6 471,685
12/08/2014 50.78 51.2 50.45 50.78 341,766
12/05/2014 50.02 51.2 49.87 50.77 431,298
12/04/2014 47.63 50.21 47.63 50.21 865,051
12/03/2014 52.25 52.53 47.5 47.91 2,341,119
12/02/2014 54.67 55.99 54.67 55.79 686,147
12/01/2014 54.71 54.945 54.2 54.25 477,446
11/28/2014 54.07 55.593 54.07 54.36 164,658
11/26/2014 54.14 54.2 53.72 54.08 130,383
11/25/2014 54.29 54.47 53.53 54.37 229,930
11/24/2014 53.25 54.19 53 54.04 253,548
11/21/2014 53.65 53.96 52.75 52.99 218,076
11/20/2014 51.79 53.2 51.79 53.07 288,782
11/19/2014 52.09 52.11 51.32 51.57 219,411
11/18/2014 52.54 53.27 52.06 52.09 236,895
11/17/2014 52.96 52.96 52.22 52.34 187,860
11/14/2014 52.89 53.442 52.45 52.98 162,692
11/13/2014 53 53.18 52.51 53.01 189,742
11/12/2014 52.41 53.02 52.17 52.94 220,430
11/11/2014 52.72 52.94 52.23 52.5 140,103
11/10/2014 52.9 52.93 52.05 52.7 238,988
11/07/2014 51.95 52.85 51.53 52.82 293,575
11/06/2014 51.61 52.33 51.1 52.11 311,058
11/05/2014 52.28 52.49 51.07 51.43 265,128
11/04/2014 49.51 52.307 49.33 52.11 696,816
11/03/2014 48.93 49.56 48.73 49.49 301,305
10/31/2014 49.25 49.43 48.59 48.85 288,396
10/30/2014 48.68 49.16 48.43 48.96 263,763
10/29/2014 49.13 49.56 48.51 48.75 251,224
10/28/2014 48.8 49.25 48.63 49.21 351,571
10/27/2014 48.31 48.71 48.1 48.48 331,188
10/24/2014 48.27 48.39 47.71 48.33 290,876
10/23/2014 48.63 48.8 47.98 48.12 254,690
10/22/2014 48.71 49.13 47.79 48.46 330,795
10/21/2014 48.74 49.19 47.91 48.6 354,382
10/20/2014 47.85 48.97 47.77 48.78 422,583
10/17/2014 49.08 49.1 48.08 48.12 613,305
10/16/2014 46.94 48.82 46.84 48.72 708,628
10/15/2014 47 47.74 46.6 47.51 541,054
10/14/2014 46.94 47.69 46.775 47.41 533,106
10/13/2014 45.9 47.215 45.9 46.79 526,307
10/10/2014 46.04 46.88 45.55 46.01 344,073
10/09/2014 46.58 47.27 46.16 46.24 295,390
10/08/2014 45.5 46.72 45.5 46.66 358,053
10/07/2014 46.44 46.6 45.46 45.47 400,709
10/06/2014 46.67 47.255 46.465 46.71 211,526
10/03/2014 46.44 46.97 45.81 46.57 300,072
10/02/2014 46.14 46.5 45.57 46.02 313,856
10/01/2014 47.4 47.51 46.06 46.14 383,006
09/30/2014 47.95 48.05 47.32 47.34 326,367
09/29/2014 47.59 47.935 47.45 47.9 387,760
09/26/2014 47.52 48.2 47.28 47.92 470,224
09/25/2014 47.72 48.01 47.07 47.4 467,438
09/24/2014 45.98 48.03 45.784 47.53 1,002,724
09/23/2014 46.15 46.39 45.72 45.94 590,432
09/22/2014 45.1 46.15 45.06 46.13 710,431
09/19/2014 45.39 45.94 45.07 45.24 837,998
09/18/2014 45.3 45.82 45 45.43 585,746
09/17/2014 45.08 45.8 44.85 45.16 523,553
09/16/2014 44.08 45.06 44.02 45 433,009
09/15/2014 44.84 45 44.0601 44.2 475,746
09/12/2014 45.02 45.429 44.6 44.74 477,730
09/11/2014 44.7 45.51 44.7 45.23 402,304
09/10/2014 44.79 45.0199 44.48 44.84 348,435
09/09/2014 45 45.41 44.56 44.72 571,132
09/08/2014 43.86 44.64 43.66 44.52 579,865
09/05/2014 43.3 43.98 43.05 43.81 568,684
09/04/2014 43 43.92 43 43.26 468,814
09/03/2014 42.69 44.45 42.28 43.05 771,850
*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?