Quantcast
BBGI

Historical Stock Prices

$6.7
*  
0.15
2.29%
Get BBGI Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading BBGI now
Exchange:NASDAQ
Industry: Consumer Services
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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 6.5 6.8 6.45 6.7 25,287
08/16/2018 6.3 6.75 6 6.55 75,371
08/15/2018 6.6 6.6 6.15 6.25 62,278
08/14/2018 6.75 6.8 6.55 6.6 35,234
08/13/2018 6.85 6.9 6.75 6.8 62,049
08/10/2018 6.8 7.05 6.6 6.85 81,123
08/09/2018 7 7.15 6.8 6.8 47,635
08/08/2018 7.25 7.25 6.85 7.05 86,996
08/07/2018 7.45 7.45 7.2 7.25 85,656
08/06/2018 7.25 7.4 7.2 7.35 86,140
08/03/2018 6.75 7.35 6.4 7.2 137,370
08/02/2018 6.2 6.75 6.1 6.7 87,388
08/01/2018 6.4 6.5 6.1 6.25 155,682
07/31/2018 6.8 6.925 6.35 6.45 131,929
07/30/2018 6.85 7 6.55 6.8 111,638
07/27/2018 7.4 7.4 6.7 6.825 136,650
07/26/2018 7.35 7.445 7.1 7.35 140,394
07/25/2018 7.3 7.35 6.9 7.3 186,503
07/24/2018 7.25 7.6 7 7.35 1,429,864
07/23/2018 9.955 9.955 8.85 8.9 133,247
07/20/2018 10.85 10.9 10.6 10.6 3,511
07/19/2018 10.6 11.05 10.6 10.8 9,929
07/18/2018 10.45 10.65 10.25 10.55 7,178
07/17/2018 10.6 10.65 10.15 10.45 24,197
07/16/2018 11.35 11.35 10.35 10.55 38,200
07/13/2018 10.9 11.3789 10.9 11.25 2,400
07/12/2018 11.8 11.8 11.55 11.6 1,865
07/11/2018 11.9 12 11.55 11.65 3,953
07/10/2018 11.7 12 11.7 11.85 6,744
07/09/2018 11.75 11.75 11.6 11.65 4,577
07/06/2018 11.45 12 11.45 11.8 8,234
07/05/2018 11.25 11.5 11.125 11.4 10,518
07/03/2018 10.675 11.25 10.675 11.25 3,411
07/02/2018 11 11.4 10.45 10.6 23,483
06/29/2018 11 11.25 10.85 11.2 9,178
06/28/2018 11.6 11.6 11.2 11.5 10,148
06/27/2018 11.8 12 10.9 11.6 7,998
06/26/2018 10.7 12 10.7 11.875 7,514
06/25/2018 11.25 11.55 11.05 11.25 8,219
06/22/2018 11.9 12.1109 10.9 11.35 45,367
06/21/2018 11.8676 12.1 11.8676 11.9 3,524
06/20/2018 11.95 12.05 11.1 12.05 4,258
06/19/2018 12.2 12.25 11.85 11.9 7,868
06/18/2018 12 12.2 12 12.15 9,861
06/15/2018 11.85 12.3185 11.5 12.1 26,768
06/14/2018 11.9 11.95 11.85 11.95 7,452
06/13/2018 11.15 11.9 11.15 11.775 10,697
06/12/2018 11.45 11.95 11.45 11.75 5,103
06/11/2018 11.5 11.9 11.1 11.6 7,625
06/08/2018 11.7 11.75 11.3 11.45 11,274
06/07/2018 11.75 11.8 11.7 11.7 5,282
06/06/2018 11.55 11.75 10.95 11.6 9,148
06/05/2018 10.9 11.7 10.7 11.55 5,365
06/04/2018 11.6 11.6 11.4 11.4 6,803
06/01/2018 11.35 11.55 11.1 11.45 8,366
05/31/2018 11.5 11.5 11.3 11.3 4,585
05/30/2018 12 12 11.45 11.45 16,526
05/29/2018 10.45 12.1 10.45 12.1 24,953
05/25/2018 10.55 10.7 10.45 10.6 6,269
05/24/2018 10.7 10.95 10.55 10.65 4,062
05/23/2018 10.75 10.85 10.4 10.65 7,213
05/22/2018 11 11.1 10.65 10.7 8,419
05/21/2018 11.175 11.2 10.95 11.15 4,781
05/18/2018 11 11.2 10.65 11.1 18,018
05/17/2018 10.755 10.95 10.755 10.85 4,178
*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?

Smart Portfolio