Quantcast

Historical Stock Prices

BBD 
$6.9
*  
0.09
1.32%
Get BBD Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading BBD 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 22-MAR-2018 TO 22-JUN-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.
06/22/2018 6.92 6.97 6.78 6.9 14,248,090
06/21/2018 6.99 7.06 6.75 6.81 11,911,880
06/20/2018 7.26 7.26 6.925 7.07 23,187,450
06/19/2018 6.73 7.09 6.69 6.92 20,309,280
06/18/2018 6.72 6.74 6.6 6.67 11,212,470
06/15/2018 6.65 6.9 6.56 6.84 18,793,260
06/14/2018 7.08 7.161 6.66 6.69 20,177,500
06/13/2018 7.24 7.255 6.92 7.05 12,680,780
06/12/2018 7.26 7.415 7.16 7.21 10,859,370
06/11/2018 7.42 7.47 7.18 7.23 8,434,887
06/08/2018 7.32 7.53 6.97 7.36 24,329,250
06/07/2018 7.14 7.16 6.68 7.04 32,823,060
06/06/2018 7.45 7.6 7.3 7.38 16,887,790
06/05/2018 7.97 7.99 7.49 7.58 19,658,640
06/04/2018 8.11 8.14 7.97 8.08 8,197,760
06/01/2018 7.94 8.06 7.74 7.93 15,253,430
05/31/2018 7.85 7.92 7.78 7.85 6,050,132
05/30/2018 7.91 7.95 7.71 7.79 17,158,830
05/29/2018 7.99 8.06 7.785 7.83 13,599,740
05/25/2018 8.5 8.52 8.2 8.3 10,884,670
05/24/2018 8.47 8.52 8.33 8.51 9,639,640
05/23/2018 8.61 8.67 8.475 8.58 12,635,910
05/22/2018 8.54 8.82 8.495 8.72 15,611,690
05/21/2018 8.55 8.55 8.31 8.38 10,593,270
05/18/2018 8.21 8.41 8.14 8.39 25,412,880
05/17/2018 8.73 8.73 8.434 8.45 13,096,750
05/16/2018 8.82 8.91 8.75 8.88 8,145,081
05/15/2018 8.59 8.865 8.55 8.78 12,960,220
05/14/2018 9.14 9.27 8.78 8.93 11,321,840
05/11/2018 9.34 9.385 9.05 9.11 7,704,796
05/10/2018 9.26 9.47 9.23 9.41 7,964,836
05/09/2018 9.01 9.12 8.975 9.09 6,115,101
05/08/2018 9.11 9.14 8.92 9.06 8,685,650
05/07/2018 9.22 9.31 9.155 9.2 6,782,668
05/04/2018 9.21 9.44 9.18 9.33 6,386,952
05/03/2018 9.45 9.5 9.19 9.28 11,463,940
05/02/2018 9.68 9.69 9.42 9.45 6,935,508
05/01/2018 9.78 9.78 9.59 9.69 3,699,255
04/30/2018 10.05 10.07 9.78 9.8 6,208,394
04/27/2018 10.14 10.2 9.98 10.08 7,219,105
04/26/2018 9.95 10.01 9.735 9.96 8,960,446
04/25/2018 9.69 9.96 9.65 9.9 8,576,023
04/24/2018 9.92 10 9.77 9.84 6,140,553
04/23/2018 9.86 9.915 9.77 9.83 5,042,627
04/20/2018 10.12 10.1201 9.97 10 4,995,579
04/19/2018 10.12 10.22 10.04 10.21 9,051,204
04/18/2018 10.04 10.32 9.98 10.29 11,733,050
04/17/2018 9.76 9.895 9.675 9.86 12,643,820
04/16/2018 9.94 9.95 9.62 9.69 6,716,342
04/13/2018 10.07 10.07 9.86 9.87 14,945,470
04/12/2018 10.28 10.3 10.13 10.18 16,298,410
04/11/2018 10.08 10.43 10.06 10.41 10,040,120
04/10/2018 9.98 10.12 9.89 10.11 11,285,580
04/09/2018 10.43 10.46 9.95 9.97 10,563,200
04/06/2018 10.6 10.67 10.35 10.47 6,479,141
04/05/2018 10.88 10.89 10.545 10.65 12,427,680
04/04/2018 10.48 10.685 10.365 10.66 7,059,992
04/03/2018 10.86 10.91 10.635 10.71 10,143,570
04/02/2018 10.85 10.86 10.62 10.69 6,594,310
03/29/2018 10.5545 10.8864 10.5455 10.8 9,116,736
03/28/2018 10.3182 10.5 10.2364 10.4364 8,278,126
03/27/2018 10.5636 10.5955 10.3273 10.3455 4,622,382
03/26/2018 10.6818 10.7091 10.45 10.5545 9,931,813
03/23/2018 10.4545 10.6636 10.4 10.5091 15,053,533
03/22/2018 10.4364 10.5682 10.35 10.4 9,490,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BBD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio