BDBD

Boulder Brands, Inc. Historical Stock Prices

$12.9
*  
0.20
1.53%
Get BDBD Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.82  13.14  12.63  12.90 679,527
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
06/16/2014 14.78 15.02 14.58 14.94 531,389
06/13/2014 14.48 14.96 14.23 14.77 458,393
06/12/2014 14.42 15.18 14.3 14.43 1,283,893
06/11/2014 13.57 14.33 13.4 14.32 801,922
06/10/2014 14.06 14.17 13.66 13.7 306,355
06/09/2014 13.93 14.15 13.9 14.12 247,043
06/06/2014 13.98 14.16 13.83 13.93 472,062
06/05/2014 14.07 14.211 13.76 13.88 429,914
06/04/2014 13.59 14.15 13.43 14.05 498,367
06/03/2014 13.51 13.72 13.452 13.66 332,015
06/02/2014 13.57 13.66 13.313 13.61 426,699
05/30/2014 13.51 13.93 13.51 13.57 481,782
05/29/2014 13.72 13.8388 13.494 13.7 308,070
05/28/2014 14 14 13.48 13.6 726,683
05/27/2014 13.96 14.14 13.88 14.04 456,808
05/23/2014 13.75 14.0699 13.64 13.82 516,268
05/22/2014 13.45 13.805 13.37 13.79 361,794
05/21/2014 13.49 13.54 13.3108 13.47 328,149
05/20/2014 13.55 13.67 13.18 13.35 454,018
05/19/2014 13.41 13.66 13.335 13.56 552,005
05/16/2014 13.14 13.51 12.97 13.45 571,827
05/15/2014 13.29 13.576 12.881 13.11 792,040
05/14/2014 13.43 13.43 13.08 13.29 782,619
05/13/2014 13.29 13.45 13.06 13.33 893,557
05/12/2014 12.83 13.4 12.73 13.13 1,591,309
05/09/2014 12.21 12.67 12.21 12.52 798,801
05/08/2014 12.75 12.97 11.3801 12.41 3,502,982
05/07/2014 14.98 15.284 14.22 14.67 774,927
05/06/2014 15.34 15.455 14.95 14.99 564,355
05/05/2014 15.29 15.605 15.14 15.57 411,934
05/02/2014 15.27 15.5 15.02 15.29 406,021
05/01/2014 14.69 15.23 14.47 15.2 667,827
04/30/2014 15.25 15.25 13.9601 14.76 1,542,219
04/29/2014 16.1 16.11 15.32 15.34 426,198
04/28/2014 15.94 16.39 15.71 15.98 458,099
04/25/2014 16.33 16.43 15.89 15.9 400,864
04/24/2014 16.91 16.97 16.2306 16.45 283,172
04/23/2014 17 17.32 16.77 16.8 571,278
04/22/2014 17.52 17.55 17 17.05 402,704
04/21/2014 17.56 17.711 17.46 17.53 487,797
04/17/2014 17.27 17.78 17.14 17.49 582,008
04/16/2014 17.69 17.8599 17.16 17.27 723,896
04/15/2014 17.5 17.647 17.1 17.5 919,883
04/14/2014 17.49 17.64 17.07 17.47 964,818
04/11/2014 16.55 17.32 16.55 17.2 593,036
04/10/2014 17.42 17.47 16.43 16.645 550,719
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?