BDBD

Boulder Brands, Inc. Historical Stock Prices

$10.42
*  
0.21
1.98%
Get BDBD Alerts
*Delayed - data as of Mar. 5, 2015  -  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 05-DEC-2014 TO 05-MAR-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  10.68  10.73  10.33  10.42 279,530
03/05/2015 10.68 10.73 10.33 10.42 280,035
03/04/2015 10.33 10.68 10.232 10.63 429,085
03/03/2015 10.28 10.4 10.04 10.38 489,018
03/02/2015 10.31 10.46 10.14 10.35 698,285
02/27/2015 10.13 10.31 10 10.31 1,118,161
02/26/2015 9.3 10.91 9.21 10.13 3,124,814
02/25/2015 11.64 11.82 11.15 11.48 1,515,393
02/24/2015 11.07 11.85 11.01 11.68 865,316
02/23/2015 10.8 11.09 10.52 11.05 378,042
02/20/2015 10.89 10.9 10.48 10.81 471,376
02/19/2015 11.02 11.11 10.84 10.87 372,585
02/18/2015 10.28 11.05 10.26 11.01 667,427
02/17/2015 10.45 10.46 10.07 10.28 614,230
02/13/2015 10.37 10.66 10.33 10.47 277,969
02/12/2015 10.32 10.42 10.23 10.4 283,860
02/11/2015 10.2 10.43 10.12 10.24 518,687
02/10/2015 10.88 10.88 10.18 10.26 534,597
02/09/2015 11.07 11.29 10.8 10.82 352,683
02/06/2015 11.02 11.205 10.88 11.12 285,282
02/05/2015 10.87 11.38 10.77 10.99 371,352
02/04/2015 10.92 11.2 10.796 10.86 585,200
02/03/2015 10.12 11.13 10.07 10.99 808,963
02/02/2015 10.05 10.12 9.66 10.1 600,690
01/30/2015 10.13 10.24 10 10.03 311,411
01/29/2015 9.95 10.24 9.919 10.22 436,945
01/28/2015 10.31 10.39 9.89 9.9 743,526
01/27/2015 10.03 10.41 10.03 10.265 393,629
01/26/2015 10.24 10.37 9.91 10.17 422,457
01/23/2015 10.49 10.58 10.21 10.21 305,641
01/22/2015 10.45 10.6 10.31 10.49 345,531
01/21/2015 10.02 10.5 10.02 10.36 354,804
01/20/2015 10.28 10.48 10 10.06 308,356
01/16/2015 10.01 10.4 10 10.25 336,905
01/15/2015 10.65 10.842 10.06 10.06 529,474
01/14/2015 10.02 10.63 10.02 10.6 389,319
01/13/2015 10.22 10.65 10 10.13 462,537
01/12/2015 10.34 10.37 10.02 10.11 236,264
01/09/2015 10.47 10.68 10.25 10.31 398,220
01/08/2015 10.46 10.71 10.35 10.49 460,537
01/07/2015 10.34 10.54 10.16 10.35 255,961
01/06/2015 10.54 10.55 10.15 10.27 421,427
01/05/2015 10.57 10.87 10.46 10.5 629,367
01/02/2015 11.1 11.14 10.51 10.62 473,170
12/31/2014 11.35 11.49 11.04 11.06 668,824
12/30/2014 11.48 11.62 11.31 11.34 276,826
12/29/2014 11.41 11.52 11.32 11.52 230,234
12/26/2014 11.46 11.58 11.3201 11.42 192,952
12/24/2014 11.21 11.62 11.195 11.41 352,418
12/23/2014 11 11.33 10.84 11.19 512,496
12/22/2014 11.16 11.34 10.98 11 624,898
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
*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?