BOBE

Bob Evans Farms, Inc. Historical Stock Prices

$46
*  
0.76
1.63%
Get BOBE Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading BOBE now
Exchange: NASDAQ
Industry: Consumer Services
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  46.61  46.61  45.88  46 418,960
07/21/2014 46.61 46.61 45.88 46 418,960
07/18/2014 46.43 47.05 46.28 46.76 367,021
07/17/2014 46.36 46.92 46.28 46.5 599,047
07/16/2014 47.03 47.246 46.22 46.71 448,511
07/15/2014 46.68 47.04 46.48 46.89 502,438
07/14/2014 47.02 47.048 46.47 46.55 473,134
07/11/2014 47 47.04 46.35 46.73 437,599
07/10/2014 47.39 47.46 46.02 46.99 923,637
07/09/2014 48.74 50.45 47.49 47.57 1,840,173
07/08/2014 50.18 50.48 49.46 49.78 568,144
07/07/2014 50.77 50.77 49.61 50.13 597,378
07/03/2014 50.36 51.05 50.3 50.95 155,166
07/02/2014 50.65 50.855 49.965 50.36 204,340
07/01/2014 50.23 51.2 50.18 50.64 386,030
06/30/2014 50.59 51.03 49.63 50.05 392,637
06/27/2014 50.82 51.14 50.45 50.53 515,043
06/26/2014 50.93 51.29 50.65 51.11 266,729
06/25/2014 50.17 50.95 49.75 50.93 252,461
06/24/2014 50.63 50.95 50.36 50.4 428,669
06/23/2014 50.41 50.86 50.1625 50.67 253,806
06/20/2014 50.3 50.45 49.53 50.41 435,513
06/19/2014 50.2 50.65 49.8 50.1 339,789
06/18/2014 49.75 50.11 48.92 50.06 418,416
06/17/2014 49.12 50.05 48.71 49.945 589,965
06/16/2014 48.8 49.54 48.7 49.42 715,766
06/13/2014 48.07 48.83 48.05 48.69 497,981
06/12/2014 48.58 48.716 47.23 48.02 390,773
06/11/2014 48.61 48.68 48.16 48.49 235,403
06/10/2014 48.91 49.53 48.41 48.7 308,935
06/09/2014 48.7 49.63 48.5 49.32 476,579
06/06/2014 47.34 48.71 47.29 48.43 3,816,651
06/05/2014 46.34 47.25 45.97 47.16 511,376
06/04/2014 45.18 46.61 45.18 46.42 346,112
06/03/2014 44.46 45.52 44.425 45.2 443,741
06/02/2014 44.64 45.018 44.244 44.71 215,932
05/30/2014 45.2 45.325 44.56 44.67 383,846
05/29/2014 46.34 46.5 45.02 45.2 751,560
05/28/2014 46.91 47.13 46.475 46.72 553,219
05/27/2014 47.56 47.81 46.98 47.08 366,820
05/23/2014 46.34 47.37 46.34 47.13 299,225
05/22/2014 45.92 46.55 45.37 46.39 388,399
05/21/2014 46.8 46.92 45.51 45.78 435,333
05/20/2014 47.53 47.53 46.22 46.68 244,915
05/19/2014 47.51 47.95 47.23 47.53 257,636
05/16/2014 46.66 47.68 46.51 47.66 172,196
05/15/2014 46.19 46.863 45.84 46.75 228,599
05/14/2014 47.62 47.97 46.32 46.48 252,807
05/13/2014 47.71 47.98 47.32 47.56 204,165
05/12/2014 47.98 48.027 47.41 47.65 265,998
05/09/2014 47.44 48.01 47.23 47.72 241,511
05/08/2014 46.89 48.386 46.89 47.62 417,036
05/07/2014 46.32 48.45 46.265 47.01 523,096
05/06/2014 46.78 47.26 46.1201 46.34 542,698
05/05/2014 46.8 47.26 46.43 47.04 270,153
05/02/2014 47.01 47.66 46.935 47.21 150,765
05/01/2014 46.85 47.31 46.38 47.02 274,784
04/30/2014 46.68 47.1 46.52 46.87 298,496
04/29/2014 46.55 47.145 46.55 46.92 366,463
04/28/2014 46.84 47.48 46.35 46.49 377,708
04/25/2014 46.99 47.58 46.55 46.8 522,700
04/24/2014 45.19 48.68 44.97 47.29 1,103,382
04/23/2014 45.1 45.22 44.71 44.86 297,987
04/22/2014 44.4 45.17 44.15 45.07 201,985
04/21/2014 43.55 44.24 43.355 44.21 344,074
04/17/2014 43.6 43.846 43.19 43.46 240,782
04/16/2014 44.17 44.35 43.23 43.6 282,620
04/15/2014 44.74 45.245 43.35 43.99 426,473
04/14/2014 44.63 45.2 44.39 44.7 480,529
04/11/2014 45.04 45.51 44.19 44.21 428,583
04/10/2014 47.86 47.99 45.33 45.78 479,630
04/09/2014 47.58 48.07 47.08 48.03 247,906
04/08/2014 47.08 47.6 46.24 47.42 422,058
04/07/2014 49.04 49.42 46.56 47.074 804,314
04/04/2014 50.69 51.1625 49.46 49.64 404,516
04/03/2014 51.79 51.93 50.36 50.4 357,878
04/02/2014 50.88 51.85 50.66 51.82 277,952
04/01/2014 50.12 50.96 50.12 50.8 194,475
03/31/2014 50.22 50.345 49.75 50.03 446,229
03/28/2014 50.4 50.75 49.91 50.09 212,472
03/27/2014 50.28 50.57 49.82 50.37 328,336
03/26/2014 51.26 51.44 50.43 50.48 406,811
03/25/2014 51.12 51.74 50.95 51.08 384,351
03/24/2014 51.33 51.74 50.59 50.96 393,217
03/21/2014 50.91 51.32 50.511 50.93 892,542
03/20/2014 49.98 50.61 49.85 50.39 244,706
03/19/2014 49.18 50.5 48.598 50 330,181
03/18/2014 48.65 49.3 48.59 49.23 374,226
03/17/2014 49.38 49.91 48.5 48.54 404,309
03/14/2014 49.74 49.97 49.17 49.27 316,493
03/13/2014 50.71 50.725 49.92 49.99 285,649
03/12/2014 49.74 50.875 49.69 50.54 300,465
03/11/2014 49.8 50.57 49.39 49.92 247,689
03/10/2014 49.12 49.82 49.12 49.65 356,695
03/07/2014 48.65 49.68 48.334 49.215 535,097
03/06/2014 48.2 48.6355 47.57 48.34 675,163
03/05/2014 49.43 51.4 47 47.51 1,840,977
03/04/2014 51.37 52.04 51.075 51.74 453,837
03/03/2014 51.3 51.595 50.45 50.95 251,332
02/28/2014 50.98 52.09 50.83 51.74 222,241
02/27/2014 50.66 51.04 50.5 50.94 110,658
02/26/2014 51.28 51.345 50.53 50.8 163,736
02/25/2014 50.84 51.24 50.62 51.07 102,528
02/24/2014 49.6 50.82 49.6 50.71 158,020
02/21/2014 49.3 50.06 49.3 49.64 203,231
02/20/2014 49.43 49.85 48.76 49.32 216,518
02/19/2014 49.66 50.11 49.17 49.24 266,011
02/18/2014 50.16 50.3 49.347 49.89 186,402
02/14/2014 50.2 50.49 49.8 50.21 179,392
02/13/2014 50.81 51.11 49.95 50.38 243,568
02/12/2014 51.66 52.19 50.9 51.11 159,780
02/11/2014 50.78 51.93 50.4101 51.48 236,134
02/10/2014 50.72 51.23 50.53 50.95 298,246
02/07/2014 50.19 51.24 50.19 50.96 269,320
02/06/2014 49.3 50.56 48.8701 50.06 248,876
02/05/2014 49.05 49.47 48.55 49.16 212,115
02/04/2014 48.74 49.85 47.68 49.36 406,327
02/03/2014 50.19 50.44 47.87 48 501,000
01/31/2014 48.39 50.39 48.33 50.25 623,479
01/30/2014 47.63 49.87 47.18 49.13 558,939
01/29/2014 46.61 47.37 46.11 46.98 445,682
01/28/2014 47.07 47.28 46.72 47.15 254,562
01/27/2014 46.75 47.48 46.57 46.91 395,293
01/24/2014 47.05 47.44 46.72 47.24 358,360
01/23/2014 47.81 48.0699 46.61 47.15 444,660
01/22/2014 46.47 48.305 46.028 48.16 783,165
01/21/2014 47.57 47.58 46.78 47.23 334,624
01/17/2014 47.66 47.92 47.18 47.21 243,392
01/16/2014 47.68 48.56 47.68 47.75 414,936
01/15/2014 48.36 48.5 47.9 47.91 343,468
01/14/2014 47.96 48.3 47.7 48.18 199,312
01/13/2014 48.95 49.04 47.55 47.62 402,880
01/10/2014 49.24 49.33 49 49.17 166,625
01/09/2014 49.34 49.38 48.66 49.18 376,333
01/08/2014 50.76 50.76 49 49.14 539,450
01/07/2014 50.34 50.87 50.03 50.69 261,989
01/06/2014 50.78 50.83 49.97 50 234,163
01/03/2014 50.38 50.82 50.25 50.62 171,933
01/02/2014 50.57 50.81 50.04 50.3 262,618
12/31/2013 50.68 50.93 50.34 50.59 176,341
12/30/2013 50.83 50.86 50.42 50.51 231,806
12/27/2013 50.41 51.13 50.13 50.98 201,547
12/26/2013 51.24 51.6199 50.54 50.58 104,336
12/24/2013 50.73 51.39 50.24 51.15 85,437
12/23/2013 50.17 50.685 49.94 50.63 173,053
12/20/2013 50.2 50.72 49.97 50.06 583,730
12/19/2013 50.57 50.8025 49.924 49.97 262,421
12/18/2013 50.39 50.75 49.88 50.74 165,104
12/17/2013 50.4 50.84 49.75 50.43 263,958
12/16/2013 50.42 51.1102 50.04 50.34 273,221
12/13/2013 50.42 50.65 50.05 50.32 247,532
12/12/2013 50.38 50.95 50.05 50.2 239,012
12/11/2013 51.43 51.75 50.22 50.32 267,536
12/10/2013 51.96 52.39 51 51.31 258,277
12/09/2013 51.51 53 51.38 52.04 379,306
12/06/2013 50.86 51.87 50.66 51.31 439,796
12/05/2013 50.68 51.75 49.96 50.51 846,920
12/04/2013 51.61 53.36 49.28 52.32 1,602,599
12/03/2013 54.76 55.43 54.44 55.1 690,741
12/02/2013 55.25 55.54 54.42 55.05 276,100
11/29/2013 55.85 55.85 55.24 55.59 62,819
11/27/2013 56.12 56.12 55.16 55.74 172,399
11/26/2013 56.39 56.91 55.9938 56.72 127,831
11/25/2013 56.64 56.689 56.16 56.45 138,723
11/22/2013 56.32 56.79 55.96 56.38 122,683
11/21/2013 55.34 56.36 55.34 56.32 133,307
11/20/2013 55.25 55.74 54.711 55.03 153,198
11/19/2013 54.27 55.08 54.075 54.95 212,048
11/18/2013 55 55.03 54.28 54.37 267,080
11/15/2013 55.16 55.16 54.69 54.9 148,482
11/14/2013 54.61 55.26 54.57 54.93 183,883
11/13/2013 54.01 54.6 53.65 54.59 281,063
11/12/2013 54.27 54.39 53.66 54.27 169,892
11/11/2013 53.87 54.41 53.669 54.29 282,955
11/08/2013 53.28 54.78 53.28 53.8 239,301
11/07/2013 55.81 55.81 53.27 53.32 298,389
11/06/2013 56.87 56.87 55.21 55.54 192,017
11/05/2013 56.12 56.56 55.53 56.44 173,698
11/04/2013 56.22 56.44 55.58 56.24 187,099
11/01/2013 57.07 57.36 55.87 55.99 215,492
10/31/2013 57.27 57.37 56.65 57.09 113,591
10/30/2013 58.37 58.4 57.15 57.29 111,813
10/29/2013 58.21 58.79 57.37 58.25 104,327
10/28/2013 58.16 58.72 57.99 58.19 80,528
10/25/2013 58.21 58.58 57.48 58.17 116,582
10/24/2013 54.62 58.2 54.62 57.99 161,484
10/23/2013 58 58.19 57.55 57.74 108,878
10/22/2013 58.49 58.92 57.97 58.21 149,601
10/21/2013 58.79 58.92 58.22 58.35 106,919
10/18/2013 58.86 58.985 58.4 58.86 152,969
10/17/2013 57.92 58.559 57.85 58.44 102,112
10/16/2013 57.61 58.14 57.21 58.05 138,231
10/15/2013 57.8 58.05 57.31 57.38 147,234
10/14/2013 57.29 58.42 56.88 58.05 122,964
10/11/2013 56.65 57.69 56.52 57.66 228,136
10/10/2013 56.74 57.13 56.69 56.95 189,351
10/09/2013 55.52 56.83 55.25 56.23 221,063
10/08/2013 55.82 56.355 55.37 55.49 216,178
10/07/2013 55.69 56.335 55.36 55.94 139,241
10/04/2013 55.83 56.439 55.64 56.08 208,856
10/03/2013 56.91 57.015 55.62 55.95 241,258
10/02/2013 56.72 57.01 56.15 56.93 305,565
10/01/2013 57.34 57.81 56.76 57.24 408,048
09/30/2013 56.12 57.48 55.74 57.27 209,771
09/27/2013 57.42 57.93 56.44 56.51 340,230
09/26/2013 57.83 58.13 57.37 57.89 159,621
09/25/2013 57.98 58.27 57.141 57.62 302,513
09/24/2013 57.17 60.2165 56.94 57.43 891,793
09/23/2013 56.5 57.14 56.14 57.02 285,754
09/20/2013 57.05 57.34 56.41 56.43 373,898
09/19/2013 56.99 57.5 56.73 57.03 401,100
09/18/2013 55.695 56.888 55.45 56.87 396,151
09/17/2013 54.09 55.75 54.09 55.72 494,441
09/16/2013 54.43 54.71 53.95 53.99 416,186
09/13/2013 53.28 54.09 53.2 54.01 282,068
09/12/2013 52.77 53.52 52.56 53.26 151,047
09/11/2013 52.65 53.35 52.29 53.02 171,187
09/10/2013 52.83 53 52.14 52.95 307,172
09/09/2013 51.54 52.84 51.52 52.5 509,916
09/06/2013 50.64 51.17 49.605 50.39 173,661
09/05/2013 49.9 50.565 49.8 50.35 137,629
09/04/2013 49.46 49.94 49.24 49.89 449,507
09/03/2013 49.72 50.39 48.99 49.55 281,580
08/30/2013 50.2 50.289 48.82 49.03 154,089
08/29/2013 50.14 50.49 50.05 50.33 58,134
08/28/2013 50.08 50.7 49.95 50.415 99,394
08/27/2013 50.93 51.16 50.14 50.151 101,623
08/26/2013 51.42 51.8 51.27 51.36 164,603
08/23/2013 52.28 52.53 51.4 51.42 177,544
08/22/2013 52.6 52.838 50.81 52.29 115,917
08/21/2013 52.17 52.89 51.69 52.41 271,717
08/20/2013 49.6 52.54 49 52.48 644,336
08/19/2013 47.71 48.17 47.51 47.57 179,024
08/16/2013 47.64 48.12 47.62 47.74 144,537
08/15/2013 48.06 48.32 47.63 47.64 165,955
08/14/2013 49.77 49.77 48.45 48.62 186,923
08/13/2013 50.21 50.21 49.37 49.83 81,547
08/12/2013 49.5 50.23 49.5 49.9 153,695
08/09/2013 49.91 50.41 49.8 49.83 81,278
08/08/2013 50.27 50.63 49.94 50.01 167,915
08/07/2013 50.26 50.49 49.96 50.01 102,981
08/06/2013 50.64 50.71 50.24 50.47 113,184
08/05/2013 49.71 50.96 49.41 50.76 160,464
08/02/2013 50.81 50.98 49 49.84 432,397
08/01/2013 51.28 52.48 50.294 51.58 251,656
07/31/2013 50.6 51.37 50.55 50.82 165,892
07/30/2013 50.96 51.095 50.06 50.51 139,752
07/29/2013 51.12 51.13 50.5 50.88 119,429
07/26/2013 51.17 51.75 51.14 51.23 114,755
07/25/2013 51.2 51.75 50.935 51.54 141,921
07/24/2013 51.75 51.83 50.86 51.12 202,969
07/23/2013 51.59 51.93 51.36 51.55 153,367
07/22/2013 51.4 51.64 51.24 51.36 310,404
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?