Historical Stock Prices

BSBR 
$5.41
*  
0.07
1.31%
Get BSBR Alerts
*Delayed - data as of Jul. 2, 2015  -  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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 5.39 5.45 5.36 5.41 752,303
07/01/2015 5.45 5.515 5.28 5.34 1,569,389
06/30/2015 5.4 5.48 5.325 5.44 1,042,736
06/29/2015 5.35 5.41 5.27 5.3 970,708
06/26/2015 5.38 5.54 5.37 5.47 1,184,810
06/25/2015 5.43 5.43 5.27 5.32 794,102
06/24/2015 5.44 5.54 5.42 5.45 500,619
06/23/2015 5.39 5.45 5.32 5.45 696,872
06/22/2015 5.42 5.46 5.34 5.38 864,626
06/19/2015 5.37 5.4 5.27 5.3 1,819,890
06/18/2015 5.37 5.49 5.3 5.41 1,445,257
06/17/2015 5.34 5.41 5.22 5.37 947,364
06/16/2015 5.24 5.44 5.23 5.39 1,154,009
06/15/2015 5.2 5.21 5.105 5.19 881,376
06/12/2015 5.18 5.33 5.16 5.29 2,848,808
06/11/2015 5.11 5.26 5.05 5.22 1,459,903
06/10/2015 5.12 5.21 5.085 5.14 1,037,002
06/09/2015 5.01 5.06 4.96 5.01 1,428,492
06/08/2015 5.11 5.11 5.01 5.01 2,849,877
06/05/2015 5.11 5.15 5.08 5.09 1,068,362
06/04/2015 5.04 5.18 5.025 5.16 1,743,929
06/03/2015 5.15 5.2 5.04 5.04 930,645
06/02/2015 5.01 5.25 5 5.15 1,592,801
06/01/2015 4.97 4.98 4.89 4.95 996,158
05/29/2015 5.06 5.12 4.925 4.97 1,090,039
05/28/2015 5.12 5.14 5 5.12 1,001,456
05/27/2015 5.17 5.24 5.13 5.22 1,098,427
05/26/2015 5.33 5.33 5.17 5.18 1,287,925
05/22/2015 5.46 5.49 5.3 5.35 1,350,731
05/21/2015 5.56 5.65 5.47 5.48 1,071,009
05/20/2015 5.68 5.73 5.63 5.65 887,445
05/19/2015 5.71 5.75 5.61 5.63 809,594
05/18/2015 5.9 5.9 5.68 5.72 862,975
05/15/2015 5.89 5.98 5.82 5.93 689,673
05/14/2015 5.79 5.91 5.78 5.87 1,061,799
05/13/2015 5.71 5.785 5.61 5.68 861,034
05/12/2015 5.63 5.75 5.6 5.67 943,554
05/11/2015 5.79 5.8 5.65 5.66 1,031,433
05/08/2015 5.79 5.88 5.67 5.84 833,280
05/07/2015 5.61 5.72 5.55 5.7 1,310,306
05/06/2015 5.6 5.71 5.57 5.67 2,300,533
05/05/2015 5.35 5.59 5.33 5.57 1,281,704
05/04/2015 5.39 5.455 5.35 5.37 1,289,884
05/01/2015 5.45 5.49 5.33 5.46 616,666
04/30/2015 5.47 5.47 5.3 5.43 1,194,672
04/29/2015 5.39 5.58 5.39 5.47 2,123,408
04/28/2015 5.39 5.59 5.39 5.51 2,178,584
04/27/2015 5.2 5.35 5.19 5.23 1,290,802
04/24/2015 5.09 5.24 5.09 5.23 1,302,784
04/23/2015 5.03 5.15 4.99 5.12 1,134,806
04/22/2015 4.92 5.05 4.88 5.04 1,271,655
04/21/2015 4.85 4.925 4.85 4.89 629,600
04/20/2015 4.9 4.91 4.8 4.83 1,270,384
04/17/2015 4.93 5 4.85 4.89 1,636,437
04/16/2015 5.05 5.12 5.01 5.06 920,445
04/15/2015 5 5.11 4.97 5.06 1,233,071
04/14/2015 4.9 4.975 4.85 4.92 796,746
04/13/2015 4.94 5.03 4.81 4.84 1,151,600
04/10/2015 4.86 5.05 4.86 5 924,800
04/09/2015 4.99 5.05 4.86 4.87 1,271,471
04/08/2015 4.88 5.02 4.87 4.96 1,215,973
04/07/2015 4.89 4.89 4.77 4.78 532,164
04/06/2015 4.84 4.97 4.83 4.88 1,042,664
04/02/2015 4.74 4.85 4.72 4.76 1,684,525
04/01/2015 4.62 4.66 4.52 4.64 1,307,656
03/31/2015 4.41 4.5 4.38 4.41 1,317,379
03/30/2015 4.29 4.47 4.28 4.44 624,291
03/27/2015 4.39 4.42 4.25 4.29 1,175,831
03/26/2015 4.47 4.52 4.33 4.37 1,115,765
03/25/2015 4.66 4.73 4.5 4.5 2,081,913
03/24/2015 4.65 4.655 4.55 4.6 962,899
03/23/2015 4.54 4.62 4.51 4.56 1,063,660
03/20/2015 4.48 4.55 4.44 4.5 1,170,368
03/19/2015 4.44 4.47 4.32 4.39 957,324
03/18/2015 4.29 4.55 4.25 4.48 1,155,991
03/17/2015 4.17 4.38 4.16 4.34 1,045,758
03/16/2015 4.23 4.27 4.14 4.2 938,029
03/13/2015 4.1 4.21 4.05 4.2 2,423,615
03/12/2015 4.43 4.47 4.23 4.26 1,443,255
03/11/2015 4.33 4.39 4.3 4.37 1,204,464
03/10/2015 4.42 4.51 4.33 4.34 2,304,730
03/09/2015 4.52 4.56 4.48 4.48 1,539,394
03/06/2015 4.62 4.6562 4.56 4.62 2,296,312
03/05/2015 4.72 4.85 4.7 4.76 1,155,099
03/04/2015 4.61 4.765 4.55 4.76 1,490,655
03/03/2015 4.72 4.805 4.7 4.76 1,301,116
03/02/2015 4.93 4.93 4.73 4.76 1,392,609
02/27/2015 4.98 5.08 4.93 4.98 1,101,629
02/26/2015 4.95 5.06 4.92 5.02 1,320,052
02/25/2015 4.95 5 4.88 4.94 1,061,475
02/24/2015 4.89 5.11 4.85 5.07 1,194,614
02/23/2015 4.92 4.94 4.835 4.91 848,460
02/20/2015 4.9 4.95 4.84 4.92 1,584,715
02/19/2015 5 5.07 4.94 5.03 685,997
02/18/2015 5.09 5.11 4.99 5.04 1,423,623
02/17/2015 5.07 5.12 5.05 5.12 739,684
02/13/2015 4.92 5.1 4.9 5.07 1,972,260
02/12/2015 4.72 4.9 4.71 4.88 2,312,939
02/11/2015 4.52 4.655 4.48 4.62 1,710,969
02/10/2015 4.8 4.82 4.6 4.64 2,230,522
02/09/2015 4.77 4.88 4.75 4.86 915,490
02/06/2015 4.74 4.91 4.74 4.79 3,746,764
02/05/2015 4.83 4.95 4.83 4.88 1,085,535
02/04/2015 4.73 4.93 4.73 4.9 1,615,857
02/03/2015 4.73 4.88 4.73 4.86 1,446,564
02/02/2015 4.62 4.68 4.55 4.64 1,636,178
01/30/2015 4.93 4.95 4.62 4.62 2,084,187
01/29/2015 5.19 5.26 5.13 5.14 2,012,961
01/28/2015 5.16 5.28 5.13 5.15 4,279,708
01/27/2015 5.06 5.24 5.045 5.22 2,348,276
01/26/2015 5.07 5.27 5.05 5.25 1,785,259
01/23/2015 5.08 5.15 5.03 5.14 1,448,686
01/22/2015 5.21 5.28 5.11 5.18 1,368,159
01/21/2015 5.01 5.18 5.01 5.16 1,468,769
01/20/2015 4.93 5.075 4.93 5.02 2,119,117
01/16/2015 5.1 5.14 5.03 5.07 2,001,034
01/15/2015 5 5.08 4.99 5 2,433,383
01/14/2015 4.79 4.96 4.79 4.94 2,283,054
01/13/2015 4.85 4.8665 4.76 4.8 2,471,603
01/12/2015 4.84 4.9047 4.81 4.83 1,162,741
01/09/2015 4.94 5 4.885 4.93 1,378,520
01/08/2015 4.97 5.11 4.91 4.94 1,602,019
01/07/2015 5.05 5.12 4.97 5.03 1,713,635
01/06/2015 4.73 4.85 4.62 4.78 2,105,415
01/05/2015 4.65 4.8 4.63 4.75 1,890,170
01/02/2015 4.91 4.92 4.69 4.85 2,411,735
12/31/2014 5.03 5.12 4.95 5.02 530,196
12/30/2014 5.03 5.105 4.98 5.03 1,220,232
12/29/2014 4.93 5.04 4.93 5.02 861,603
12/26/2014 5 5.08 4.98 5.02 865,855
12/24/2014 4.93 4.98 4.92 4.98 319,473
12/23/2014 4.94 5 4.88 4.92 1,286,325
12/22/2014 4.99 5.02 4.93 4.95 1,459,987
12/19/2014 4.92 5.02 4.9 4.93 1,501,522
12/18/2014 4.92 4.99 4.91 4.95 1,967,487
12/17/2014 4.62 4.94 4.62 4.84 2,553,118
12/16/2014 4.58 4.73 4.55 4.6 3,243,045
12/15/2014 4.94 4.96 4.7 4.76 2,449,288
12/12/2014 5.06 5.13 4.94 4.99 2,576,677
12/11/2014 5.11 5.15 5.08 5.1 2,634,230
12/10/2014 5.38 5.38 5.17 5.22 1,751,517
12/09/2014 5.33 5.37 5.25 5.34 1,705,878
12/08/2014 5.42 5.52 5.33 5.38 3,242,502
12/05/2014 5.44 5.61 5.43 5.53 1,918,162
12/04/2014 5.54 5.57 5.485 5.51 1,759,750
12/03/2014 5.64 5.75 5.64 5.73 932,428
12/02/2014 5.73 5.74 5.585 5.64 2,122,274
12/01/2014 5.6 5.68 5.51 5.65 2,036,334
11/28/2014 5.89 5.92 5.79 5.82 1,038,681
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
08/25/2014 6.81 6.89 6.78 6.86 1,798,574
08/22/2014 6.81 6.81 6.69 6.75 2,923,310
08/21/2014 6.8 6.85 6.76 6.83 1,939,315
08/20/2014 6.68 6.74 6.67 6.71 2,733,453
08/19/2014 6.75 6.77 6.715 6.73 3,168,841
08/18/2014 6.76 6.775 6.73 6.75 2,008,196
08/15/2014 6.78 6.79 6.62 6.72 3,839,904
08/14/2014 6.66 6.68 6.64 6.67 1,374,818
08/13/2014 6.7 6.72 6.64 6.66 4,040,440
08/12/2014 6.59 6.69 6.57 6.65 1,972,655
08/11/2014 6.64 6.64 6.58 6.62 5,068,738
08/08/2014 6.565 6.655 6.525 6.64 4,917,475
08/07/2014 6.65 6.65 6.44 6.48 5,090,752
08/06/2014 6.54 6.67 6.53 6.61 5,485,101
08/05/2014 6.72 6.73 6.55 6.58 9,110,495
08/04/2014 6.79 6.84 6.74 6.83 5,880,931
08/01/2014 6.75 6.83 6.68 6.77 10,101,740
07/31/2014 6.81 6.86 6.72 6.72 5,510,848
07/30/2014 6.94 7.03 6.93 7 7,764,772
07/29/2014 6.92 6.94 6.86 6.89 9,544,585
07/28/2014 6.93 6.94 6.85 6.87 6,452,900
07/25/2014 6.94 6.98 6.87 6.91 6,749,929
07/24/2014 6.9 6.93 6.88 6.89 10,592,510
07/23/2014 6.8 6.84 6.78 6.78 5,077,290
07/22/2014 6.76 6.86 6.76 6.82 1,955,349
07/21/2014 6.72 6.76 6.68 6.76 1,902,060
07/18/2014 6.76 6.79 6.71 6.77 4,198,666
07/17/2014 6.8 6.8 6.66 6.69 3,027,221
07/16/2014 6.84 6.87 6.795 6.81 3,479,100
07/15/2014 6.77 6.81 6.71 6.76 3,078,296
07/14/2014 6.81 6.86 6.8 6.84 4,534,155
07/11/2014 6.7 6.74 6.68 6.72 1,984,576
07/10/2014 6.62 6.76 6.6 6.75 7,080,594
07/09/2014 6.77 6.89 6.77 6.89 3,391,230
07/08/2014 6.81 6.81 6.675 6.7 3,911,229
07/07/2014 6.89 6.89 6.83 6.87 2,593,854
07/03/2014 6.93 7.04 6.92 7.01 3,728,239
*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?