BDBD

Historical Stock Prices

$11.16
*  
0.11
0.98%
Get BDBD Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading BDBD now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 11.24 11.36 11.13 11.16 533,243
12/18/2014 11.51 11.65 11.1602 11.27 445,436
12/17/2014 10.46 11.39 10.46 11.35 785,344
12/16/2014 10.1 10.67 10.02 10.44 568,005
12/15/2014 10.1 10.31 10 10.05 331,901
12/12/2014 10.15 10.25 10 10.07 361,829
12/11/2014 10.12 10.55 10.12 10.28 435,613
12/10/2014 10.25 10.29 10 10.08 435,835
12/09/2014 9.95 10.34 9.64 10.26 1,053,927
12/08/2014 10.19 10.37 9.865 9.89 744,465
12/05/2014 10.47 10.54 10.175 10.21 563,147
12/04/2014 10.5 10.55 10.3701 10.45 444,136
12/03/2014 10.35 10.658 10.33 10.52 570,438
12/02/2014 10.54 10.59 10.28 10.36 713,239
12/01/2014 10.71 10.71 10.45 10.5 1,297,531
11/28/2014 10.8 10.88 10.49 10.8 455,619
11/26/2014 10.76 10.97 10.705 10.83 840,737
11/25/2014 10.57 10.79 10.55 10.78 985,999
11/24/2014 10.51 10.6 10.49 10.57 764,622
11/21/2014 9.67 10.61 9.67 10.51 1,160,788
11/20/2014 10.1 10.23 9.85 10.015 986,187
11/19/2014 10.19 10.23 9.98 10.16 1,154,644
11/18/2014 10.07 10.24 9.91 10.19 1,546,070
11/17/2014 9.77 10.115 9.64 10.01 1,642,242
11/14/2014 9.76 9.83 9.49 9.67 1,212,335
11/13/2014 9.42 9.87 9.39 9.72 1,493,749
11/12/2014 9.14 9.33 8.95 9.3 905,046
11/11/2014 9.25 9.285 9.09 9.22 1,051,541
11/10/2014 9.15 9.45 8.92 9.25 2,202,880
11/07/2014 8.14 8.76 8.13 8.76 1,371,265
11/06/2014 8.25 9.22 7.89 8.59 2,969,826
11/05/2014 8.54 8.65 8.345 8.51 1,337,269
11/04/2014 8.4 8.73 8.4 8.46 867,243
11/03/2014 8.9 9 8.41 8.46 960,434
10/31/2014 9 9.04 8.8255 8.88 957,771
10/30/2014 8.54 8.82 8.41 8.8 662,780
10/29/2014 8.51 8.68 8.43 8.6 866,745
10/28/2014 8.01 8.67 7.94 8.58 2,070,898
10/27/2014 8.46 8.57 7.77 8 4,825,254
10/24/2014 8.95 8.98 8.44 8.47 2,689,703
10/23/2014 9.54 9.54 8.73 8.99 5,380,254
10/22/2014 12.73 12.78 8.72 9.62 9,061,060
10/21/2014 12.81 12.87 12.61 12.73 748,483
10/20/2014 12.27 12.83 12.27 12.75 560,290
10/17/2014 12.6 12.7225 12.27 12.29 684,654
10/16/2014 12.35 12.5999 12.275 12.42 498,657
10/15/2014 12.04 12.62 11.9 12.6 843,947
10/14/2014 12.02 12.39 11.9703 12.23 511,876
10/13/2014 11.63 12.02 11.51 11.96 503,045
10/10/2014 11.8 12.13 11.525 11.56 778,239
10/09/2014 12.66 12.66 11.86 11.89 831,167
10/08/2014 12.42 12.73 12.06 12.71 464,197
10/07/2014 12.19 12.93 12.15 12.41 862,740
10/06/2014 12.61 12.71 12.04 12.23 649,037
10/03/2014 12.78 13.02 12.58 12.62 585,744
10/02/2014 12.67 12.97 12.35 12.62 736,222
10/01/2014 13.68 13.73 12.6 12.62 1,237,952
09/30/2014 13.58 13.91 13.33 13.63 552,013
09/29/2014 13.14 13.7 13.08 13.595 333,664
09/26/2014 13.49 13.649 13.205 13.3 277,240
09/25/2014 13.51 13.53 13.101 13.47 419,626
09/24/2014 13.6 13.8 13.37 13.62 359,671
09/23/2014 13.78 13.869 13.54 13.56 372,248
09/22/2014 14.22 14.27 13.767 13.81 469,062
09/19/2014 14.53 14.88 14.26 14.27 519,547
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?