Historical Prices for Blockbuster, Inc. (BBI)

Symbol:

Historical Data for Blockbuster Inc. (BBI)

After Hours: $ 0.91

-0.02 (-2.15%)

Volume: 1000

4:12 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	1.01	1.05	0.80	0.93	1,866,532	-0.05	-5.10%
11/20/08	0.95	1.10	0.88	0.98	2,592,532	0.02	2.08%
11/19/08	0.98	0.9998	0.88	0.96	1,641,911	-0.01	-1.03%
11/18/08	0.90	1.00	0.90	0.97	2,357,207	0.08	8.99%
11/17/08	0.96	0.99	0.85	0.89	2,610,235	-0.07	-7.29%
11/14/08	0.94	0.9802	0.85	0.96	1,964,693	0.08	9.09%
11/13/08	0.8497	0.94	0.77	0.88	2,048,006	0.04	4.76%
11/12/08	0.93	1.00	0.72	0.84	4,832,658	-0.16	-16.00%
11/11/08	1.10	1.10	0.96	1.00	2,477,266	-0.09	-8.26%
11/10/08	1.22	1.22	1.08	1.09	1,672,967	-0.04	-3.54%
11/7/08	1.39	1.39	1.09	1.13	4,551,685	-0.19	-14.39%
11/6/08	1.51	1.60	1.32	1.32	3,780,022	-0.23	-14.84%
11/5/08	1.53	1.675	1.50	1.55	3,139,220	-0.01	-0.64%
11/4/08	1.50	1.63	1.45	1.56	2,461,901	0.08	5.41%
11/3/08	1.50	1.51	1.42	1.48	1,739,310	-0.04	-2.63%
10/31/08	1.31	1.52	1.22	1.52	3,168,953	0.28	22.58%
10/30/08	1.44	1.44	1.20	1.24	3,539,171	0.01	0.81%
10/29/08	1.05	1.34	1.03	1.23	3,601,687	0.14	12.84%
10/28/08	1.12	1.16	1.05	1.09	4,288,152	0.02	1.87%
10/27/08	1.15	1.19	1.07	1.07	4,639,431	-0.06	-5.31%
10/24/08	1.20	1.22	1.13	1.13	4,358,627	-0.14	-11.02%
10/23/08	1.33	1.44	1.21	1.27	4,604,412	-0.05	-3.79%
10/22/08	1.16	1.50	1.15	1.32	5,678,371	0.13	10.92%
10/21/08	1.29	1.30	1.16	1.19	2,948,755	-0.03	-2.46%
10/20/08	1.27	1.33	1.20	1.22	2,979,965	-0.03	-2.40%
10/17/08	1.30	1.33	1.25	1.25	3,664,259	-0.13	-9.42%
10/16/08	1.43	1.521	1.26	1.38	3,678,030	-0.04	-2.82%
10/15/08	1.58	1.60	1.42	1.42	1,848,846	-0.19	-11.80%
10/14/08	1.79	1.80	1.57	1.61	1,799,814	-0.08	-4.73%
10/13/08	1.75	1.86	1.57	1.69	3,454,602	0.06	3.68%
10/10/08	1.66	1.75	1.48	1.63	5,214,319	-0.07	-4.12%
10/9/08	1.77	1.90	1.57	1.70	3,269,727	-0.11	-6.08%
10/8/08	1.75	1.89	1.75	1.81	3,416,432	-0.01	-0.55%
10/7/08	1.91	2.00	1.80	1.82	1,918,409	-0.14	-7.14%
10/6/08	1.96	1.99	1.88	1.96	3,189,412	-0.02	-1.01%
10/3/08	1.95	2.09	1.93	1.98	3,030,194	0.07	3.66%
10/2/08	1.99	2.03	1.91	1.91	3,190,816	-0.06	-3.05%
10/1/08	2.04	2.07	1.94	1.97	2,461,084	-0.08	-3.90%
9/30/08	2.03	2.16	1.93	2.05	7,087,194	0.07	3.54%
9/29/08	2.17	2.20	1.96	1.98	2,981,888	-0.22	-10.00%
9/26/08	2.15	2.26	2.11	2.20	2,529,550	0.01	0.46%
9/25/08	2.34	2.42	2.19	2.19	4,229,760	-0.13	-5.60%
9/24/08	2.37	2.52	2.31	2.32	3,295,110	-0.04	-1.69%
9/23/08	2.59	2.65	2.36	2.36	3,111,163	-0.22	-8.53%
9/22/08	2.90	2.90	2.52	2.58	4,964,633	-0.47	-15.41%
9/19/08	2.45	3.05	2.34	3.05	38,725,004	0.55	22.00%
9/18/08	1.98	2.50	1.90	2.50	15,175,419	0.60	31.58%
9/17/08	1.95	2.12	1.86	1.90	9,921,082	-0.13	-6.40%
9/16/08	2.11	2.19	1.865	2.03	9,711,175	-0.12	-5.58%
9/15/08	2.10	2.25	2.08	2.15	3,750,391	-0.04	-1.83%
9/12/08	2.16	2.31	2.11	2.19	5,894,805	-0.03	-1.35%
9/11/08	2.22	2.28	2.10	2.22	7,030,885	-0.09	-3.90%
9/10/08	2.28	2.33	2.09	2.31	6,611,699	0.03	1.32%
9/9/08	2.40	2.43	2.21	2.28	4,198,819	-0.09	-3.80%
9/8/08	2.35	2.49	2.23	2.37	5,214,496	0.02	0.85%
9/5/08	2.26	2.35	2.20	2.35	4,094,886	0.01	0.43%
9/4/08	2.28	2.37	2.22	2.34	5,715,377	0.05	2.18%
9/3/08	2.30	2.34	2.24	2.29	3,841,861	-0.02	-0.87%
9/2/08	2.42	2.51	2.20	2.31	4,150,165	-0.09	-3.75%
8/29/08	2.35	2.40	2.30	2.40	2,406,777	0.04	1.69%
8/28/08	2.32	2.36	2.25	2.36	3,028,024	0.06	2.61%
8/27/08	2.19	2.40	2.19	2.30	4,219,785	0.09	4.07%
8/26/08	2.22	2.28	2.18	2.21	2,194,490	–	–
8/25/08	2.35	2.37	2.20	2.21	3,237,377	-0.16	-6.75%