Historical Stock Prices

BSBR 
$4.62
*  
0.52
10.12%
Get BSBR Alerts
*Delayed - data as of Jan. 30, 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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
07/02/2014 6.93 6.98 6.91 6.92 4,646,770
07/01/2014 6.91 7.02 6.91 7.02 8,165,049
06/30/2014 6.84 6.94 6.83 6.92 6,888,518
06/27/2014 6.88 6.9 6.8233 6.87 5,108,058
06/26/2014 6.89 6.94 6.83 6.92 4,195,405
06/25/2014 6.97 6.98 6.88 6.93 3,012,442
06/24/2014 6.99 7.04 6.95 6.97 7,761,603
06/23/2014 6.94 7.02 6.93 7.01 2,809,750
06/20/2014 7 7.025 6.96 7 7,546,141
06/19/2014 7.115 7.15 7.06 7.08 3,762,913
06/18/2014 6.99 7.03 6.93 7.02 6,091,219
06/17/2014 6.94 6.99 6.92 6.99 3,569,073
06/16/2014 7 7.05 6.98 7 3,068,511
06/13/2014 7.03 7.1 7.01 7.07 5,281,147
06/12/2014 6.99 7.055 6.97 7.02 3,867,488
06/11/2014 7.09 7.1 6.96 6.97 3,872,513
06/10/2014 7.08 7.15 7.05 7.13 9,594,939
06/09/2014 6.93 7.175 6.93 7.13 9,285,444
06/06/2014 6.99 7.005 6.94 6.97 27,320,550
06/05/2014 6.77 6.88 6.75 6.84 36,356,780
06/04/2014 6.76 6.79 6.68 6.68 25,398,210
06/03/2014 6.76 6.81 6.75 6.78 5,303,239
06/02/2014 6.76 6.81 6.72 6.79 5,477,224
05/30/2014 6.74 6.79 6.72 6.76 9,881,535
05/29/2014 6.83 6.83 6.7 6.73 5,413,625
05/28/2014 6.74 6.85 6.72 6.83 7,466,289
05/27/2014 6.77 6.81 6.675 6.71 12,646,490
05/23/2014 6.68 6.74 6.68 6.68 7,203,420
05/22/2014 6.69 6.72 6.64 6.7 4,636,187
05/21/2014 6.72 6.76 6.705 6.72 7,354,014
05/20/2014 6.7 6.76 6.65 6.69 7,681,438
05/19/2014 6.69 6.73 6.67 6.69 3,204,205
05/16/2014 6.81 6.81 6.71 6.76 5,975,323
05/15/2014 6.73 6.73 6.66 6.7 6,805,618
05/14/2014 6.74 6.81 6.74 6.78 4,190,441
05/13/2014 6.72 6.79 6.72 6.76 7,214,747
05/12/2014 6.72 6.76 6.69 6.73 7,540,856
05/09/2014 6.72 6.73 6.63 6.69 12,373,910
05/08/2014 6.69 6.81 6.66 6.76 18,456,750
05/07/2014 6.62 6.68 6.6 6.67 30,500,950
05/06/2014 6.65 6.68 6.6 6.6 6,621,819
05/05/2014 6.58 6.675 6.55 6.66 7,652,927
05/02/2014 6.64 6.705 6.605 6.67 16,540,670
05/01/2014 6.69 6.7 6.59 6.67 6,982,981
04/30/2014 6.61 6.68 6.55 6.65 17,465,100
04/29/2014 6.9 6.93 6.49 6.58 65,512,710
04/28/2014 5.74 5.805 5.71 5.78 4,238,441
04/25/2014 5.78 5.79 5.7 5.73 3,024,925
04/24/2014 5.83 5.83 5.75 5.81 2,630,257
04/23/2014 5.76 5.795 5.68 5.78 3,384,953
04/22/2014 5.72 5.8 5.62 5.75 4,596,941
04/21/2014 5.69 5.77 5.65 5.67 1,620,096
04/17/2014 5.64 5.75 5.59 5.71 2,970,343
04/16/2014 5.55 5.68 5.53 5.64 5,676,146
04/15/2014 5.7 5.71 5.48 5.57 7,177,744
04/14/2014 5.7 5.775 5.66 5.7 3,206,070
04/11/2014 5.58 5.73 5.56 5.7 4,838,541
04/10/2014 5.65 5.69 5.56 5.66 8,556,543
04/09/2014 5.59 5.775 5.56 5.65 8,513,178
04/08/2014 6.08 6.1 5.69 5.69 11,882,140
04/07/2014 5.71 5.95 5.69 5.91 5,923,414
04/04/2014 5.81 5.82 5.64 5.68 5,375,340
04/03/2014 5.7 5.71 5.54 5.6 4,537,961
04/02/2014 5.58 5.72 5.53 5.71 5,402,113
04/01/2014 5.64 5.68 5.47 5.55 7,397,597
03/31/2014 5.46 5.58 5.4101 5.57 5,179,099
03/28/2014 5.49 5.52 5.37 5.37 11,679,550
03/27/2014 5.45 5.5 5.36 5.44 20,943,640
03/26/2014 5.32 5.405 5.32 5.36 5,390,264
03/25/2014 5.24 5.3 5.22 5.27 4,352,086
03/24/2014 5.12 5.23 5.09 5.2 5,338,335
03/21/2014 5.01 5.19 5 5.05 5,831,505
03/20/2014 5.01 5.13 4.96 5.05 7,328,107
03/19/2014 4.95 5.07 4.93 5.01 7,119,642
03/18/2014 4.78 4.95 4.76 4.91 4,653,523
03/17/2014 4.74 4.778 4.71 4.75 2,600,600
03/14/2014 4.75 4.81 4.625 4.7 3,531,202
03/13/2014 4.89 4.9 4.765 4.78 4,043,032
03/12/2014 4.87 4.89 4.84 4.87 2,371,638
03/11/2014 4.99 5.02 4.87 4.9 9,096,113
03/10/2014 4.94 4.965 4.86 4.95 4,998,433
03/07/2014 5 5.03 4.92 4.95 5,799,912
03/06/2014 4.98 5.065 4.975 5.03 5,300,942
03/05/2014 4.96 5 4.89 4.93 5,495,094
03/04/2014 4.93 4.98 4.88 4.95 10,755,430
03/03/2014 4.88 4.885 4.77 4.86 3,110,685
02/28/2014 4.98 5.02 4.9 4.96 4,188,727
02/27/2014 4.97 5.13 4.93 5.08 3,823,723
02/26/2014 4.99 5.02 4.91 4.96 2,666,273
02/25/2014 5.02 5.05 4.935 5.03 4,170,059
02/24/2014 4.98 5.07 4.97 4.99 5,355,921
02/21/2014 4.87 5 4.86 4.95 2,459,644
02/20/2014 4.89 4.95 4.775 4.87 4,049,887
02/19/2014 4.73 4.865 4.73 4.84 7,359,448
02/18/2014 4.89 4.92 4.8 4.89 7,267,152
02/14/2014 4.89 4.985 4.84 4.97 6,002,256
02/13/2014 4.75 4.95 4.74 4.91 5,840,639
02/12/2014 4.91 4.98 4.84 4.93 7,157,681
02/11/2014 4.81 4.92 4.79 4.92 3,980,759
02/10/2014 4.84 4.87 4.77 4.83 5,786,277
02/07/2014 4.79 4.88 4.76 4.87 5,298,305
02/06/2014 4.56 4.78 4.56 4.78 6,343,639
02/05/2014 4.65 4.65 4.58 4.6 9,732,548
02/04/2014 4.63 4.73 4.62 4.7 6,033,712
02/03/2014 4.65 4.65 4.48 4.49 6,372,957
01/31/2014 4.66 4.73 4.57 4.57 8,486,271
01/30/2014 4.87 4.88 4.71 4.71 6,378,920
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?