$46.26 -0.20 (%) Bob Evans Farms Inc - NASDAQ

May. 22, 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
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
4/14/201545.8246.1445.3345.41223,445
4/13/201546.0246.4945.6845.85169,477
4/10/201546.7746.8945.9546.13315,492
4/9/201546.7247.2346.3646.71153,777
4/8/201546.3847.1446.3846.99187,347
4/7/201546.8247.0746.1646.24240,609
4/6/201546.4247.1446.3546.75180,230
4/2/201546.3446.8046.1546.66273,301
4/1/201546.2846.3545.5846.32170,599
3/31/201546.5646.9046.2046.26232,203
3/30/201545.7646.9345.7646.54311,414
3/27/201545.7646.4545.6345.69369,828
3/26/201545.5746.1145.0245.59240,960
3/25/201546.7146.9645.6445.85321,071
3/24/201546.9547.1546.6546.76229,713
3/23/201546.4347.2246.3146.95287,821
3/20/201546.7146.8946.1446.64511,816
3/19/201546.1546.6546.0146.36277,107
3/18/201546.7546.7545.9646.25317,718
3/17/201546.9247.2546.5346.81250,370
3/16/201547.3347.9247.0347.11302,784
3/13/201547.0747.5646.8047.21312,270
3/12/201545.9447.2045.9046.97356,316
3/11/201546.3246.5845.5545.82343,388
3/10/201545.8646.1245.3345.95394,316
3/9/201546.5846.7345.9546.30495,388
3/6/201547.5847.6645.9646.26659,019
3/5/201546.3547.8746.0247.761,482,645
3/4/201547.5648.4646.0046.366,628,711
3/3/201559.5860.1558.6759.64629,736
3/2/201558.7260.0058.5159.48366,895
2/27/201556.9059.3856.9058.58436,274
2/26/201556.8457.0556.2956.48334,537
2/25/201556.8958.0056.7456.87388,955
2/24/201557.0057.6656.7257.08270,496
2/23/201556.7457.7956.6456.75186,094
2/20/201557.5657.6756.6156.90172,767
2/19/201557.5058.3357.4157.60200,846
2/18/201556.6357.6556.3357.40312,770
2/17/201556.5657.2056.3056.69187,324
2/13/201557.0457.1856.1956.41183,752
2/12/201557.0257.3956.0757.09214,529
2/11/201557.3057.8956.6557.03195,080
2/10/201557.2857.8357.0357.33277,966
2/9/201558.6058.6056.5756.95257,058
2/6/201557.6758.8357.5558.74351,269
2/5/201557.7058.3057.2057.68154,198
2/4/201556.6258.8456.6257.57284,050
2/3/201555.3957.4255.3956.98294,652
2/2/201556.3056.4554.3255.36290,343
1/30/201556.9157.3756.3456.37334,923
1/29/201556.7257.3656.2357.29225,720
1/28/201557.3757.4556.5856.61265,490
1/27/201556.7957.1955.7956.97249,646
1/26/201556.3457.2856.0857.23285,433
1/23/201555.9056.7855.9056.34186,203
1/22/201555.3156.0155.2555.99199,584
1/21/201555.4055.8954.8355.15179,871
1/20/201555.0855.6454.4655.39252,462
1/16/201555.0955.1753.9854.98334,209
1/15/201556.1756.3654.2355.29270,137
1/14/201555.4056.2354.6556.11262,654
1/13/201555.8056.8155.4055.94309,778
1/12/201554.7355.8054.6055.39282,076
1/9/201554.7355.5654.3554.59236,613
1/8/201555.5755.8954.6054.83301,004
1/7/201554.2955.6453.9555.22812,927
1/6/201553.2054.2752.1253.79788,238
1/5/201551.9654.1751.2452.91739,594
1/2/201551.7351.8650.4350.60189,182
12/31/201451.7651.9651.1351.18208,177
12/30/201451.5451.9550.8951.73146,604
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center