Quantcast

Historical Stock Prices

BB 
$10.28
*  
0.05
0.48%
Get BB Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading BB now
Exchange:NYSE
Industry: Technology
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 10.63 10.63 10.27 10.28 7,449,695
07/19/2018 9.93 10.47 9.88 10.33 14,418,210
07/18/2018 10.15 10.15 10 10.01 2,194,848
07/17/2018 10.01 10.15 9.91 10.11 2,891,265
07/16/2018 10.2 10.23 10.085 10.1 1,791,755
07/13/2018 10.1 10.22 10.08 10.2 2,668,683
07/12/2018 9.91 10.13 9.91 10.09 2,971,340
07/11/2018 9.96 10.015 9.855 9.88 2,552,139
07/10/2018 10.02 10.16 9.95 10.08 2,623,571
07/09/2018 9.97 10.07 9.855 10.04 3,092,708
07/06/2018 9.82 9.96 9.8 9.92 2,726,891
07/05/2018 10.09 10.09 9.775 9.8 5,079,637
07/03/2018 9.97 10.08 9.9 10 3,160,686
07/02/2018 9.58 10.04 9.51 9.96 4,318,144
06/29/2018 9.85 9.85 9.62 9.65 5,423,784
06/28/2018 9.76 9.83 9.52 9.76 6,494,716
06/27/2018 10.19 10.29 9.7 9.7 7,779,784
06/26/2018 10.08 10.175 9.72 10.12 10,169,700
06/25/2018 10.55 10.6 9.97 10.01 11,723,260
06/22/2018 12.02 12.1 10.49 10.68 17,925,270
06/21/2018 11.86 11.9 11.64 11.7 4,249,140
06/20/2018 11.88 12.065 11.8 11.9 3,417,143
06/19/2018 12.02 12.085 11.68 11.89 3,275,232
06/18/2018 12.19 12.275 12.07 12.2 2,169,224
06/15/2018 12.17 12.33 12.02 12.31 3,680,914
06/14/2018 12.37 12.3901 12.19 12.22 1,725,129
06/13/2018 12.4 12.45 12.26 12.33 2,223,160
06/12/2018 12.1 12.47 12.04 12.33 4,247,188
06/11/2018 12.05 12.17 12.04 12.07 2,690,596
06/08/2018 12.2 12.2 12.04 12.1 2,607,928
06/07/2018 12.54 12.55 12.16 12.25 3,592,691
06/06/2018 12.27 12.54 12.21 12.54 4,542,595
06/05/2018 11.89 12.22 11.87 12.16 4,193,756
06/04/2018 11.66 11.92 11.65 11.91 3,881,217
06/01/2018 11.94 11.94 11.59 11.64 4,028,179
05/31/2018 11.88 12.03 11.83 11.83 3,997,567
05/30/2018 11.72 11.92 11.685 11.9 3,007,650
05/29/2018 11.66 11.8983 11.61 11.73 3,180,054
05/25/2018 11.52 11.75 11.47 11.75 2,418,534
05/24/2018 11.53 11.6 11.4536 11.57 1,542,868
05/23/2018 11.43 11.61 11.39 11.6 2,264,651
05/22/2018 11.6 11.65 11.56 11.59 1,655,803
05/21/2018 11.61 11.67 11.48 11.52 1,224,176
05/18/2018 11.52 11.6 11.505 11.54 1,785,934
05/17/2018 11.6 11.685 11.49 11.58 1,869,974
05/16/2018 11.74 11.76 11.6 11.61 1,860,649
05/15/2018 11.51 11.71 11.385 11.7 3,130,336
05/14/2018 11.64 11.79 11.6 11.62 3,200,361
05/11/2018 11.85 11.88 11.53 11.6 3,897,213
05/10/2018 11.68 11.88 11.54 11.88 4,274,538
05/09/2018 11.2 11.58 11.12 11.58 4,899,831
05/08/2018 11 11.15 10.86 11.12 2,818,157
05/07/2018 10.87 11.075 10.86 10.99 2,627,566
05/04/2018 10.64 10.89 10.6108 10.84 2,476,277
05/03/2018 10.81 10.85 10.64 10.71 3,371,598
05/02/2018 10.51 11.01 10.49 10.85 6,254,634
05/01/2018 10.47 10.54 10.315 10.53 2,112,260
04/30/2018 10.46 10.59 10.43 10.47 2,650,353
04/27/2018 10.61 10.69 10.44 10.45 2,149,814
04/26/2018 10.4 10.55 10.38 10.55 2,334,041
04/25/2018 10.38 10.43 10.2 10.37 3,440,991
04/24/2018 10.65 10.78 10.28 10.4 4,407,707
04/23/2018 10.64 10.765 10.55 10.64 3,066,391
04/20/2018 10.56 10.71 10.54 10.63 2,856,977
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio