BDBD

Boulder Brands, Inc. Historical Stock Prices

$14.72
*  
0.40
2.79%
Get BDBD Alerts
*Delayed - data as of Sep. 17, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.25  14.77  14.18  14.72 392,074
09/17/2014 14.25 14.77 14.18 14.72 392,074
09/16/2014 14.32 14.437 14.07 14.32 418,750
09/15/2014 14.95 14.96 14.35 14.4 473,499
09/12/2014 15.2 15.29 14.8445 14.91 607,598
09/11/2014 14.82 15.47 14.51 15.2 914,916
09/10/2014 15.31 15.31 14.28 14.85 1,761,667
09/09/2014 14.37 14.48 13.99 14.32 2,084,294
09/08/2014 13.44 13.49 13.16 13.24 253,107
09/05/2014 13.38 13.65 13.26 13.49 236,677
09/04/2014 14.17 14.25 13.41 13.46 328,450
09/03/2014 14.2 14.33 13.79 13.9 725,506
09/02/2014 13.49 13.9 13.32 13.81 525,771
08/29/2014 13.48 13.71 13.395 13.46 307,421
08/28/2014 13.66 13.73 13.37 13.46 310,288
08/27/2014 13.87 13.91 13.67 13.69 224,426
08/26/2014 13.32 13.93 13.32 13.89 474,607
08/25/2014 13.15 13.365 12.91 13.34 305,690
08/22/2014 13.22 13.4 13.03 13.05 224,536
08/21/2014 13.2 13.31 13.04 13.17 232,894
08/20/2014 13.21 13.24 13.0133 13.16 238,582
08/19/2014 13.4 13.49 13.21 13.28 160,943
08/18/2014 13.53 13.53 13.23 13.35 262,036
08/15/2014 13.15 13.76 13.08 13.4 672,661
08/14/2014 12.72 13.02 12.72 13 336,747
08/13/2014 12.76 12.96 12.69 12.71 291,925
08/12/2014 12.91 13.11 12.66 12.72 190,261
08/11/2014 12.74 13.05 12.6 12.94 428,876
08/08/2014 13.01 13.03 12.54 12.63 586,839
08/07/2014 11.9 13.31 11.87 13.07 1,683,129
08/06/2014 11.33 11.87 11.31 11.81 533,960
08/05/2014 11.4 11.45 11.18 11.43 360,187
08/04/2014 11.06 11.51 11.02 11.43 1,050,567
08/01/2014 11.37 11.56 11.01 11.02 972,801
07/31/2014 11.68 11.87 11.3 11.35 503,830
07/30/2014 11.9 11.92 11.67 11.89 271,800
07/29/2014 12 12.29 11.825 11.86 582,439
07/28/2014 12.36 12.39 11.97 11.99 489,921
07/25/2014 12.5 12.69 12.2 12.34 396,689
07/24/2014 12.71 12.84 12.5 12.56 340,377
07/23/2014 12.79 12.9 12.63 12.68 213,181
07/22/2014 12.71 12.88 12.67 12.74 329,867
07/21/2014 12.57 12.76 12.27 12.67 329,288
07/18/2014 12.6 12.785 12.445 12.655 513,976
07/17/2014 12.8 12.99 12.575 12.625 403,180
07/16/2014 13.02 13.126 12.84 12.9 432,245
07/15/2014 13.24 13.4326 12.82 12.93 319,312
07/14/2014 12.93 13.43 12.93 13.26 287,140
07/11/2014 12.87 12.95 12.48 12.8 826,133
07/10/2014 12.82 13.14 12.63 12.9 679,619
07/09/2014 13.37 13.476 13.05 13.1 412,458
07/08/2014 13.77 13.9 13.08 13.28 776,996
07/07/2014 14.18 14.3 13.76 13.83 308,988
07/03/2014 14.27 14.4 14.1 14.19 239,936
07/02/2014 14.31 14.61 14.21 14.23 227,486
07/01/2014 14.3 14.53 14.15 14.32 365,263
06/30/2014 14.36 14.4 14.14 14.18 552,209
06/27/2014 14.31 14.45 14.08 14.36 456,707
06/26/2014 14.47 14.53 14.04 14.37 264,188
06/25/2014 14.46 14.57 14.16 14.44 265,468
06/24/2014 14.63 14.81 14.42 14.435 453,897
06/23/2014 14.59 14.78 14.55 14.62 416,130
06/20/2014 14.92 14.92 14.35 14.56 505,944
06/19/2014 14.94 15.07 14.84 14.87 328,156
06/18/2014 14.73 14.97 14.54 14.9 369,380
06/17/2014 14.98 15.01 14.6518 14.79 477,090
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?