BDBD

Boulder Brands, Inc. Historical Stock Prices

$8.33
*  
0.33
4.13%
Get BDBD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading BDBD now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BDBD Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.02  8.35  7.91  8.33 1,928,988
07/31/2015 8.02 8.35 7.91 8.33 1,916,107
07/30/2015 7.77 8.05 7.56 8 2,458,775
07/29/2015 7.08 7.2868 7.06 7.2 748,039
07/28/2015 6.98 7.08 6.7304 7.07 952,508
07/27/2015 6.75 6.97 6.64 6.95 1,477,740
07/24/2015 6.89 6.9675 6.78 6.84 896,878
07/23/2015 7.06 7.1 6.85 6.93 968,187
07/22/2015 6.86 7.08 6.77 7.08 891,647
07/21/2015 6.95 7.05 6.78 6.87 1,088,157
07/20/2015 6.84 6.98 6.76 6.98 816,579
07/17/2015 6.98 7.03 6.775 6.82 1,001,924
07/16/2015 6.93 7.1 6.86 6.98 678,140
07/15/2015 7.03 7.0799 6.795 6.86 700,541
07/14/2015 6.96 7.08 6.89 7.02 890,510
07/13/2015 6.86 6.99 6.78 6.95 797,197
07/10/2015 6.59 6.87 6.59 6.85 758,238
07/09/2015 6.49 6.57 6.336 6.51 831,019
07/08/2015 6.64 6.74 6.28 6.42 2,178,915
07/07/2015 6.77 6.8 6.61 6.77 555,755
07/06/2015 6.69 6.91 6.66 6.78 630,472
07/02/2015 6.9 6.9 6.73 6.74 687,240
07/01/2015 6.94 6.9601 6.78 6.9 1,176,804
06/30/2015 6.96 7 6.85 6.94 877,600
06/29/2015 7.01 7.02 6.9 6.91 918,273
06/26/2015 7.01 7.2 6.96 7.04 1,574,993
06/25/2015 7.04 7.136 6.92 7.015 865,103
06/24/2015 7.1 7.22 7.02 7.04 538,057
06/23/2015 7 7.17 6.9 7.125 790,674
06/22/2015 7.12 7.23 7.08 7.09 597,354
06/19/2015 7.11 7.15 7.015 7.1 935,692
06/18/2015 6.95 7.16 6.895 7.09 728,816
06/17/2015 6.98 7.01 6.86 6.94 743,596
06/16/2015 6.85 6.99 6.77 6.98 964,080
06/15/2015 6.98 7.038 6.72 6.85 1,812,907
06/12/2015 6.7 7.07 6.64 7.05 1,868,355
06/11/2015 6.8 7 6.69 6.83 3,391,986
06/10/2015 7.1 7.57 6.82 6.91 11,791,130
06/09/2015 8.87 8.96 8.77 8.88 662,048
06/08/2015 9.14 9.14 8.8 8.88 508,982
06/05/2015 8.91 9.19 8.73 9.18 748,009
06/04/2015 9 9.16 8.855 8.9 601,219
06/03/2015 9.11 9.18 8.98 9.02 514,494
06/02/2015 8.95 9.15 8.87 9.13 776,485
06/01/2015 9.29 9.29 8.95 8.97 654,695
05/29/2015 9.3 9.43 9.11 9.22 383,254
05/28/2015 9.5 9.52 9.33 9.39 294,723
05/27/2015 9.46 9.57 9.3 9.51 584,293
05/26/2015 9.53 9.58 9.28 9.46 652,213
05/22/2015 9.37 9.62 9.35 9.57 559,261
05/21/2015 9.4 9.58 9.36 9.38 406,083
05/20/2015 9.42 9.42 9.145 9.39 716,009
05/19/2015 9.58 9.62 9.19 9.38 627,903
05/18/2015 9.56 9.78 9.55 9.58 345,942
05/15/2015 9.74 9.74 9.56 9.61 763,218
05/14/2015 9.43 9.72 9.37 9.72 500,311
05/13/2015 9.5 9.57 9.34 9.39 533,794
05/12/2015 9.57 9.7 9.32 9.5 497,623
05/11/2015 9.52 9.75 9.5 9.59 578,633
05/08/2015 10.1 10.125 9.5 9.51 670,239
05/07/2015 9.11 10.09 8.95 9.99 1,880,192
05/06/2015 9.39 9.562 8.97 9.01 1,790,046
05/05/2015 9.5 9.51 9.06 9.16 1,348,951
05/04/2015 9.48 9.61 9.42 9.49 1,025,795
05/01/2015 9.55 9.675 9.29 9.47 625,094
04/30/2015 9.77 9.888 9.47 9.54 699,724
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?