Historical Stock Prices

BSBR 
$6.08
*  
0.10
1.62%
Get BSBR Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading BSBR now
Exchange: NYSE
Industry: Finance
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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 6.04 6.11 5.98 6.08 2,514,730
11/25/2014 6.16 6.28 6.13 6.18 4,330,265
11/24/2014 5.99 6.05 5.88 5.92 2,503,160
11/21/2014 5.84 6.05 5.8 6.02 5,164,170
11/20/2014 5.63 5.74 5.62 5.7 2,947,480
11/19/2014 5.57 5.73 5.49 5.69 3,784,613
11/18/2014 5.45 5.53 5.42 5.51 2,324,282
11/17/2014 5.46 5.48 5.4 5.45 2,648,504
11/14/2014 5.39 5.46 5.38 5.41 1,653,233
11/13/2014 5.5 5.58 5.46 5.51 3,476,985
11/12/2014 5.65 5.69 5.53 5.56 1,955,083
11/11/2014 5.5 5.54 5.485 5.51 4,543,598
11/10/2014 5.57 5.58 5.49 5.56 1,686,186
11/07/2014 5.58 5.62 5.5 5.53 3,545,094
11/06/2014 5.78 5.78 5.5 5.56 9,584,265
11/05/2014 5.45 5.555 5.41 5.5 7,991,070
11/04/2014 5.05 5.67 4.97 5.52 23,074,310
11/03/2014 5.2 5.25 4.95 5.25 18,062,840
10/31/2014 5.18 5.59 5.16 5.48 11,340,770
10/30/2014 5.84 6.04 5.81 5.94 11,172,630
10/29/2014 5.86 5.92 5.75 5.86 14,298,770
10/28/2014 6.11 6.24 5.985 6.07 21,148,120
10/27/2014 6.05 6.17 6.03 6.15 113,973,700
10/24/2014 6.3 6.36 6.29 6.33 5,013,192
10/23/2014 6.22 6.29 6.195 6.23 14,649,450
10/22/2014 6.2 6.2401 6.15 6.16 9,543,241
10/21/2014 6.2 6.28 6.19 6.25 15,138,050
10/20/2014 6.11 6.18 6.11 6.16 12,511,490
10/17/2014 6.12 6.19 6.07 6.16 6,629,844
10/16/2014 5.72 5.97 5.72 5.9 7,877,648
10/15/2014 6.06 6.13 5.87 6.03 10,558,550
10/14/2014 6.2 6.29 6.2 6.24 5,667,474
10/13/2014 6.24 6.3 6.2 6.2 3,961,771
10/10/2014 6.24 6.3 6.12 6.12 5,104,123
10/09/2014 6.35 6.38 6.18 6.2 5,965,023
10/08/2014 6.39 6.45 6.3 6.42 6,406,636
10/07/2014 6.39 6.41 6.31 6.32 5,365,938
10/06/2014 6.52 6.53 6.42 6.45 8,203,146
10/03/2014 6.36 6.38 6.32 6.35 8,194,984
10/02/2014 6.39 6.44 6.25 6.35 6,522,948
10/01/2014 6.54 6.57 6.45 6.48 8,000,084
09/30/2014 6.55 6.62 6.51 6.54 13,857,330
09/29/2014 6.54 6.6 6.5 6.53 6,542,590
09/26/2014 6.72 6.77 6.7 6.73 13,183,720
09/25/2014 6.71 6.75 6.67 6.7 6,601,860
09/24/2014 6.7 6.79 6.68 6.76 4,881,828
09/23/2014 6.82 6.83 6.71 6.71 5,189,083
09/22/2014 6.88 6.88 6.79 6.82 5,754,970
09/19/2014 6.92 6.94 6.84 6.87 8,813,765
09/18/2014 6.9 6.95 6.87 6.91 7,508,260
09/17/2014 6.85 6.9 6.81 6.82 6,312,179
09/16/2014 6.77 6.86 6.75 6.82 8,536,292
09/15/2014 6.84 6.85 6.795 6.81 4,189,629
09/12/2014 6.85 6.89 6.81 6.83 6,656,829
09/11/2014 6.79 6.87 6.79 6.83 3,660,502
09/10/2014 6.87 6.9 6.825 6.86 3,709,128
09/09/2014 6.94 6.95 6.87 6.93 5,238,372
09/08/2014 7.02 7.07 6.96 6.98 3,010,862
09/05/2014 7.04 7.12 7.03 7.09 9,001,670
09/04/2014 7.02 7.11 6.99 7.01 10,785,110
09/03/2014 7 7.02 6.97 6.98 11,227,920
09/02/2014 6.92 6.945 6.875 6.93 7,237,130
08/29/2014 6.91 6.94 6.86 6.87 5,554,166
08/28/2014 6.89 6.94 6.88 6.9 2,119,187
08/27/2014 6.96 7.06 6.94 6.98 6,857,151
08/26/2014 6.94 7 6.92 6.93 3,848,036
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?