BOBE

Historical Stock Prices

$45.59
*  
0.40
0.87%
Get BOBE Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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 45.9 46.29 45.255 45.54 178,183
04/28/2016 46.06 46.6 45.9 45.99 93,304
04/27/2016 46.73 46.8 46.02 46.31 142,014
04/26/2016 47.02 47.17 46.39 46.89 159,729
04/25/2016 47.16 47.204 46.45 46.95 129,750
04/22/2016 46.67 47.65 46.67 47.04 147,198
04/21/2016 46.95 47.53 46.38 46.44 176,959
04/20/2016 47.95 48.07 47.01 47.04 140,412
04/19/2016 48.15 48.24 46.99 47.84 214,886
04/18/2016 47.13 48.19 47.05 48.14 177,525
04/15/2016 46.91 47.5 46.78 47.36 146,134
04/14/2016 47 47.7 46.64 47.05 205,397
04/13/2016 46.79 47.19 46.26 47.06 164,606
04/12/2016 46.14 46.76 46.09 46.67 94,799
04/11/2016 46.44 46.91 46.01 46.14 146,249
04/08/2016 46.41 46.58 45.88 46.275 126,161
04/07/2016 46.64 47.066 45.7 46.22 122,675
04/06/2016 46.26 47.07 46.22 46.76 160,095
04/05/2016 46.14 46.92 45.85 46.31 312,613
04/04/2016 46.93 46.99 45.83 46.33 156,886
04/01/2016 46.45 47.15 46.24 46.99 186,069
03/31/2016 46.3 46.84 46.15 46.69 278,892
03/30/2016 46.71 46.8799 46.04 46.44 195,399
03/29/2016 44.92 46.68 44.745 46.5 297,617
03/28/2016 45.75 45.75 44.66 44.86 231,627
03/24/2016 45.05 45.83 44.7465 45.71 178,311
03/23/2016 45.82 45.98 45.1 45.23 240,162
03/22/2016 46.45 46.52 45.8 45.93 140,638
03/21/2016 46.75 46.9 46.3 46.77 210,952
03/18/2016 47.4 47.4 46.84 46.88 438,512
03/17/2016 46.05 47.5 45.404 47.23 199,916
03/16/2016 45.9 46.75 45.39 46.1 191,540
03/15/2016 46.81 47 46.1 46.25 109,953
03/14/2016 47.41 47.44 46.5 46.85 176,341
03/11/2016 46.67 47.47 46.31 47.42 151,152
03/10/2016 46.87 47.01 46.15 46.38 232,981
03/09/2016 46.32 47.03 45.74 46.63 177,325
03/08/2016 46.74 47.03 45.97 46.05 220,209
03/07/2016 46.91 47.25 46.51 47 186,168
03/04/2016 47.25 47.79 46.68 47.12 224,409
03/03/2016 46.11 47.17 46.11 47.08 241,249
03/02/2016 44.81 48.12 44.2701 46.52 1,035,177
03/01/2016 43.17 44.68 42.9499 43.93 416,889
02/29/2016 41.74 42.97 41.58 42.91 278,526
02/26/2016 43.21 43.35 41.65 41.78 137,872
02/25/2016 42.1 43.06 41.46 43.01 207,156
02/24/2016 41.4 42.25 41.11 42.16 93,658
02/23/2016 41.22 42.18 41.0001 41.68 106,642
02/22/2016 41.51 41.92 41.17 41.26 105,984
02/19/2016 40.46 41.7 40.46 41.16 123,796
02/18/2016 41.03 41.18 40.34 40.53 159,162
02/17/2016 40.76 41.63 40.76 41.08 132,077
02/16/2016 39.72 40.85 39.5442 40.65 107,176
02/12/2016 39.13 39.8 39.09 39.41 138,222
02/11/2016 38.72 39.17 38.31 38.92 127,163
02/10/2016 39.73 40.24 39.15 39.18 122,552
02/09/2016 39.71 40.85 39.36 39.44 199,242
02/08/2016 39.08 40.33 38.86 40.04 312,297
02/05/2016 40.52 42.1499 39.31 39.44 217,151
02/04/2016 40.15 40.82 39 40.6 128,972
02/03/2016 40.49 40.85 39.63 40.29 197,639
02/02/2016 41.35 42.03 39.97 40.34 235,024
02/01/2016 40.82 42.065 40.75 41.69 191,050
01/29/2016 40.62 41.04 40.38 40.94 277,322
01/28/2016 39.92 40.67 39.765 40.6 182,585
01/27/2016 40.42 40.42 39.24 39.62 266,303
01/26/2016 39.55 40.56 39.47 40.53 235,777
01/25/2016 39.65 39.77 39.02 39.45 212,555
01/22/2016 38.93 39.68 38.53 39.65 229,891
01/21/2016 38.69 39.14 37.5201 38.55 340,714
01/20/2016 37.1 39.35 36.65 38.63 377,456
01/19/2016 38.53 38.91 36.9217 37.51 193,558
01/15/2016 37.34 38.32 36.61 38.28 256,254
01/14/2016 37.92 38.68 37.24 38.2 250,837
01/13/2016 39.03 39.14 37.68 37.76 185,126
01/12/2016 38.62 39.14 38.41 39.03 200,262
01/11/2016 37.88 38.39 37.51 38.35 219,287
01/08/2016 38.23 38.57 37.73 37.79 262,959
01/07/2016 37.99 38.57 37.99 38.15 239,503
01/06/2016 38.22 38.8 38.07 38.57 249,241
01/05/2016 38.3 39 38.14 38.7 184,543
01/04/2016 38.2 38.59 37.77 38.29 213,547
12/31/2015 39.18 39.18 38.8001 38.85 101,939
12/30/2015 39.62 39.65 39.09 39.34 114,288
12/29/2015 39.18 39.72 39.08 39.64 85,350
12/28/2015 39.16 39.25 38.38 39.03 145,710
12/24/2015 39.41 39.64 39.05 39.36 56,728
12/23/2015 39.55 39.71 39.3 39.39 145,182
12/22/2015 39.36 39.65 38.89 39.46 136,800
12/21/2015 39.46 39.84 39.08 39.26 179,319
12/18/2015 39.68 39.98 38.67 39.04 516,538
12/17/2015 41.05 41.235 39.68 39.69 170,766
12/16/2015 40.53 41.15 40.33 40.95 208,954
12/15/2015 40.42 40.92 39.94 40.34 213,496
12/14/2015 40.32 40.61 39.65 40.27 293,813
12/11/2015 40.05 40.88 39.68 40.24 365,630
12/10/2015 40.32 40.65 39.84 40.34 262,579
12/09/2015 40.2 41.19 40.15 40.26 183,158
12/08/2015 39.69 40.54 39.59 40.38 266,664
12/07/2015 39.5 40 39.14 39.98 416,879
12/04/2015 39.71 40.5 39.42 39.64 445,700
12/03/2015 40.53 41.46 39.2301 39.47 634,778
12/02/2015 38 39.81 36.5605 39.6 1,089,058
12/01/2015 40.05 40.74 39.42 39.9 465,635
11/30/2015 40.38 40.78 39.77 39.85 267,235
11/27/2015 40.97 41.195 40.19 40.38 129,656
11/25/2015 39.88 41.18 39.88 41 187,105
11/24/2015 40.3 40.32 39.27 40.23 258,384
11/23/2015 40.5 40.8 40.16 40.61 191,874
11/20/2015 40.35 41.04 40.35 40.47 162,349
11/19/2015 39.74 40.12 39.74 40.03 139,573
11/18/2015 39.74 39.79 38.75 39.65 199,122
11/17/2015 40.69 40.88 39.41 39.51 173,574
11/16/2015 39.77 40.68 39.77 40.58 181,878
11/13/2015 40.51 40.79 39.44 39.92 239,179
11/12/2015 41.73 41.78 40.4575 40.74 286,831
11/11/2015 42.07 42.17 41.35 41.82 146,639
11/10/2015 42.28 42.76 41.67 41.97 350,454
11/09/2015 43.08 43.16 42.19 42.38 212,264
11/06/2015 42.67 43.42 42.31 43.2 95,045
11/05/2015 43.04 43.18 42.28 42.81 95,126
11/04/2015 44.32 44.47 42.75 42.98 140,698
11/03/2015 43.6 44.49 43.6 44.3 92,021
11/02/2015 43.24 43.95 43.24 43.66 190,730
10/30/2015 43.43 43.81 42.94 43.27 195,205
10/29/2015 44.07 44.29 43.3201 43.41 123,969
10/28/2015 43.04 44.39 42.74 44.34 170,231
10/27/2015 43.72 44.15 42.83 43.06 140,543
10/26/2015 42.95 44.45 42.95 43.96 139,869
10/23/2015 43.56 43.76 43 43.16 105,480
10/22/2015 43.78 43.93 43.01 43.3 137,529
10/21/2015 44.99 45.02 43.46 43.49 111,679
10/20/2015 45.21 45.69 44.71 45.08 165,121
10/19/2015 44.31 45.23 44.31 45.12 145,738
10/16/2015 43.98 44.83 43.72 44.41 171,767
10/15/2015 43.57 44.91 43.06 43.8 205,437
10/14/2015 44.6 45.26 43.4 43.55 188,985
10/13/2015 43.97 45.35 43.97 44.65 215,158
10/12/2015 43.7 44.33 43.7 44.1 165,054
10/09/2015 42.8 44.06 42.8 43.77 231,072
10/08/2015 42.5 43.25 42.5 42.8 142,561
10/07/2015 43.08 43.2 42.58 42.73 191,691
10/06/2015 44.36 44.36 43.08 43.15 158,755
10/05/2015 43.18 44.54 42.96 44.43 177,928
10/02/2015 42.37 43.11 41.83 43.05 127,757
10/01/2015 43.27 43.49 41.96 42.79 289,445
09/30/2015 43.55 43.95 43.07 43.35 200,356
09/29/2015 43.98 43.98 43.15 43.35 137,564
09/28/2015 44.79 45.05 43.97 43.99 219,659
09/25/2015 45.52 45.93 44.84 44.9 229,044
09/24/2015 44.81 45.21 44.43 45.08 187,758
09/23/2015 45 45.27 44.71 44.9 182,945
09/22/2015 45.54 45.94 44.77 44.86 212,140
09/21/2015 45.77 46.26 45.46 45.86 178,192
09/18/2015 45.3 46.28 45.26 45.56 356,138
09/17/2015 45.91 46.495 45.74 45.81 176,446
09/16/2015 45.61 46.4599 45.49 46.04 147,228
09/15/2015 46.35 46.35 45.68 45.74 166,672
09/14/2015 47.19 47.23 46.21 46.22 157,322
09/11/2015 46.2 47.18 46.2 47.1 228,967
09/10/2015 46.12 46.51 45.44 46.36 404,043
09/09/2015 46.37 46.5 45.95 46.15 387,497
09/08/2015 45.67 46.71 45.4 46.16 479,234
09/04/2015 44.31 45.27 44.31 45.11 466,602
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
*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?