Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
PWRSHS BLD AM BD PT Add to My Watchlist (NYSE: BAB) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     United 24.87 -0.13 (-0.52%) 114,133
Historical Data for BAB
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 24.94 25.00 24.87 114,133 24.87 -0.13   -0.52%
02/08/10 25.01 25.02 24.96 62,942 25.00 -0.04   -0.16%
02/05/10 24.97 25.10 24.86 203,555 25.04 +0.07   +0.28%
02/04/10 24.90 24.99 24.80 157,779 24.97 +0.22   +0.89%
02/03/10 24.83 24.86 24.75 107,671 24.75 -0.18   -0.72%
02/02/10 24.87 24.94 24.85 64,599 24.93 +0.13   +0.52%
02/01/10 24.90 24.92 24.79 96,286 24.80 -0.11   -0.44%
01/29/10 24.78 24.93 24.76 72,246 24.91 +0.05   +0.20%
01/28/10 24.80 24.86 24.79 74,270 24.86 -0.04   -0.16%
01/27/10 24.90 24.95 24.85 101,950 24.90 0.00   0.00%
01/26/10 24.90 25.00 24.88 81,483 24.90 +0.01   +0.04%
01/25/10 24.87 24.92 24.80 66,713 24.89 -0.05   -0.18%
01/22/10 24.92 24.95 24.87 75,100 24.93 +0.02   +0.10%
01/21/10 24.81 24.92 24.80 73,701 24.91 +0.11   +0.42%
01/20/10 24.78 24.85 24.75 72,681 24.80 +0.12   +0.51%
01/19/10 24.70 24.73 24.61 64,196 24.68 +0.05   +0.20%
01/18/10 24.63 24.63 24.63 0 24.63 0.00   0.00%
01/15/10 24.66 24.69 24.55 82,088 24.63 +0.06   +0.24%
01/14/10 24.51 24.60 24.49 206,150 24.57 +0.20   +0.82%
01/13/10 24.48 24.54 24.35 271,120 24.37 -0.22   -0.89%
01/12/10 24.59 24.60 24.46 161,002 24.59 +0.17   +0.70%
01/11/10 24.43 24.47 24.34 169,219 24.42 +0.17   +0.70%
01/08/10 24.27 24.27 24.16 173,182 24.25 +0.04   +0.17%
01/07/10 24.22 24.25 24.16 215,015 24.21 +0.02   +0.08%
01/06/10 24.30 24.31 24.15 256,858 24.19 -0.14   -0.58%
01/05/10 24.25 24.37 24.21 44,702 24.33 0.00   0.00%
01/04/10 24.30 24.33 24.20 57,419 24.33 +0.04   +0.16%
01/01/10 24.29 24.29 24.29 0 24.29 0.00   0.00%
12/31/09 24.28 24.36 24.15 153,952 24.29 -0.05   -0.21%
12/30/09 24.28 24.36 24.25 64,928 24.34 +0.09   +0.39%
12/29/09 24.22 24.25 24.15 136,524 24.25 +0.03   +0.10%
12/28/09 24.28 24.28 24.09 107,304 24.22 -0.06   -0.23%
12/25/09 24.31 24.36 24.18 101,997 24.27 0.00   0.00%
12/24/09 24.31 24.36 24.18 101,997 24.27 -0.08   -0.34%
12/23/09 24.42 24.46 24.31 98,234 24.36 -0.03   -0.11%
12/22/09 24.37 24.44 24.29 203,727 24.39 -0.02   -0.10%
12/21/09 24.56 24.59 24.33 64,939 24.41 -0.23   -0.93%
12/18/09 24.72 24.79 24.64 42,460 24.64 -0.04   -0.16%
12/17/09 24.64 24.70 24.51 71,222 24.68 +0.18   +0.73%
12/16/09 24.51 24.56 24.48 57,043 24.50 +0.04   +0.16%
12/15/09 24.45 24.52 24.41 96,911 24.46 -0.12   -0.49%
12/14/09 24.56 24.60 24.51 151,438 24.58 +0.01   +0.04%
12/11/09 24.54 24.60 24.45 167,340 24.57 -0.11   -0.45%
12/10/09 24.63 24.72 24.55 128,788 24.68 -0.03   -0.12%
12/09/09 24.80 24.85 24.70 131,286 24.71 -0.09   -0.36%
12/08/09 24.83 24.85 24.78 28,433 24.80 +0.10   +0.40%
12/07/09 24.70 24.74 24.63 79,543 24.70 +0.02   +0.08%
12/04/09 24.82 24.82 24.50 75,419 24.68 -0.17   -0.68%
12/03/09 24.98 24.98 24.83 125,415 24.85 -0.23   -0.92%
12/02/09 24.95 25.09 24.95 40,620 25.08 +0.13   +0.52%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Daily Market Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs