$44.69 -3.28 (%) Bob Evans Farms Inc - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BOBE historical data

Date Open High Low Close Volume
9/3/201547.4447.4744.3144.69711,506
9/2/201546.5049.0046.1347.971,265,986
9/1/201544.5345.3344.2044.78462,117
8/31/201544.2745.6544.2045.19510,358
8/28/201543.5743.9343.0343.60192,405
8/27/201543.5344.1443.2443.65213,106
8/26/201543.3943.4842.4243.33171,226
8/25/201543.9644.2842.4242.51289,588
8/24/201542.8744.4642.4743.05278,634
8/21/201544.1444.9344.0844.50217,959
8/20/201545.4446.3444.7644.76169,226
8/19/201545.7346.3045.4645.74129,036
8/18/201546.5146.7645.8345.92107,707
8/17/201546.4446.7345.9946.42131,768
8/14/201546.0546.9346.0546.6196,833
8/13/201546.0946.4846.0346.11141,592
8/12/201546.0446.1945.4446.17176,753
8/11/201546.6846.8046.0346.47133,355
8/10/201547.8547.8546.4946.77195,300
8/7/201547.7447.9046.8647.47232,435
8/6/201549.1049.1047.5147.80181,254
8/5/201549.3050.0549.0949.22169,682
8/4/201549.4049.7948.9049.11287,446
8/3/201549.8249.8649.1049.40233,568
7/31/201549.3750.2949.2749.92359,091
7/30/201548.8949.6948.3449.28126,735
7/29/201548.7549.7648.7548.92199,683
7/28/201549.0049.0848.3248.73211,151
7/27/201549.2049.6548.7748.89186,015
7/24/201549.8150.0949.0449.37153,338
7/23/201551.3551.3549.8049.88212,531
7/22/201550.8651.5150.7351.41146,790
7/21/201550.6551.1450.2650.81132,313
7/20/201550.9451.1850.7350.78143,139
7/17/201551.0251.4850.7850.86275,642
7/16/201551.1751.2150.8251.17178,389
7/15/201551.2751.2850.6150.96213,066
7/14/201551.7851.7950.8351.14255,758
7/13/201551.4351.9651.3951.75164,694
7/10/201551.0051.3450.6651.19141,852
7/9/201551.0551.2550.3850.50208,665
7/8/201550.3051.0550.2050.69375,710
7/7/201550.9451.1250.3250.73425,216
7/6/201550.5251.2150.2650.96277,208
7/2/201551.0651.2550.6150.68299,173
7/1/201551.2451.4250.8251.03212,570
6/30/201551.0051.1950.7551.05273,381
6/29/201551.7152.0050.6950.83250,982
6/26/201551.5651.9351.3251.88565,970
6/25/201551.4251.7550.9751.31266,117
6/24/201550.4451.5950.4451.25476,912
6/23/201550.1751.0550.1750.71351,120
6/22/201550.1650.8350.0950.24364,910
6/19/201549.0650.3449.0349.98797,557
6/18/201548.0149.1148.0148.95510,133
6/17/201549.5050.1748.2248.341,166,302
6/16/201547.7948.1647.3447.50705,179
6/15/201547.4848.3547.2247.85490,602
6/12/201548.5048.5747.0247.441,397,911
6/11/201546.0046.2245.8046.10307,427
6/10/201545.9946.1145.7445.96272,827
6/9/201545.7446.1345.5345.86175,541
6/8/201545.6846.0245.5045.84146,109
6/5/201545.0545.8044.4945.70177,339
6/4/201546.2246.2244.9945.18429,735
6/3/201546.0046.7345.8746.59341,543
6/2/201545.8846.2145.6845.94184,539
6/1/201545.9446.3145.7245.94224,868
5/29/201547.4947.4945.9345.93328,863
5/28/201546.3447.0146.3446.52247,193
5/27/201546.1047.0546.1046.55295,060
5/26/201546.1846.5645.9146.23269,617
5/22/201546.4046.9746.2446.26301,339
5/21/201546.2546.7346.0946.46246,661
5/20/201546.7446.7646.0046.41315,888
5/19/201546.2946.8346.1146.63399,847
5/18/201546.0146.8145.8046.45380,351
5/15/201546.1746.3345.6445.93214,980
5/14/201545.7446.3645.4246.07199,895
5/13/201545.5645.9645.2545.61182,271
5/12/201545.3045.9644.9945.40219,605
5/11/201545.9546.0645.5745.59272,260
5/8/201546.2647.0545.5445.86214,258
5/7/201545.0646.3545.0645.92262,600
5/6/201545.0245.4044.6945.15236,038
5/5/201544.6545.5744.6444.97305,395
5/4/201544.2545.0844.2544.74223,980
5/1/201543.0444.4043.0444.13249,943
4/30/201543.5544.3142.9343.02247,956
4/29/201545.4145.4143.7843.97211,680
4/28/201545.0546.0044.9445.68213,670
4/27/201545.4145.8444.9444.99153,363
4/24/201544.8045.5844.8045.29132,766
4/23/201544.2745.2144.1444.85174,701
4/22/201543.8244.5443.6944.21235,690
4/21/201544.2144.2143.5143.72383,810
4/20/201544.7444.7443.6043.99458,199
4/17/201545.0545.3844.4144.58370,313
4/16/201545.5045.9645.2645.42238,916
4/15/201545.4945.9645.1045.37217,843
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!