BDE

Historical Stock Prices

$10.99
*  
0.02
 negative 
0.18%
Get BDE Alerts
*Delayed - data as of Apr. 17, 2014 
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-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.94 11.08 10.94 10.99 49,878
04/16/2014 11.04 11.21 10.84 10.97 63,918
04/15/2014 11.09 11.14 10.69 10.91 122,079
04/14/2014 11.14 11.2196 10.96 11.03 75,191
04/11/2014 10.9 11.3 10.871 11 92,138
04/10/2014 11.31 11.45 10.83 10.97 96,572
04/09/2014 11.28 11.33 11.125 11.31 108,923
04/08/2014 11.26 11.45 11.1216 11.27 62,275
04/07/2014 11.25 11.42 10.97 11.21 125,282
04/04/2014 11.87 11.88 11.25 11.32 110,783
04/03/2014 12.11 12.15 11.64 11.79 73,728
04/02/2014 12.24 12.34 12.06 12.11 93,456
04/01/2014 12.28 12.34 12 12.22 157,062
03/31/2014 12.11 12.385 12.03 12.23 153,406
03/28/2014 11.77 12.32 11.77 12.08 96,858
03/27/2014 11.79 12 11.55 11.81 95,586
03/26/2014 12 12.16 11.73 11.8 86,312
03/25/2014 12.08 12.36 11.82 12.01 123,589
03/24/2014 12.16 12.1699 11.77 11.99 58,886
03/21/2014 12.26 12.5 12.09 12.12 80,329
03/20/2014 12.11 12.21 11.83 12.2 75,255
03/19/2014 12.02 12.142 11.83 12.09 83,619
03/18/2014 11.64 12.09 11.61 11.99 99,530
03/17/2014 11.76 11.85 11.59 11.6 81,769
03/14/2014 11.61 11.76 11.61 11.65 56,884
03/13/2014 12.11 12.19 11.59 11.65 121,105
03/12/2014 11.72 12.06 11.6211 12.05 85,639
03/11/2014 12.24 12.3 11.77 11.8 70,249
03/10/2014 12.12 12.445 11.92 12.2 151,027
03/07/2014 11.84 12.12 11.812 12.09 153,767
03/06/2014 11.64 11.81 11.55 11.75 122,357
03/05/2014 11.42 11.69 11.33 11.66 130,455
03/04/2014 11.47 11.7499 10.81 11.43 335,382
03/03/2014 10.53 10.87 10.5 10.81 210,904
02/28/2014 10.77 10.81 10.5 10.58 139,449
02/27/2014 10.57 10.8 10.5 10.74 110,741
02/26/2014 10.58 10.7995 10.5 10.56 61,073
02/25/2014 10.55 10.56 10.4301 10.52 104,268
02/24/2014 10.15 10.68 10.15 10.5 161,151
02/21/2014 10.22 10.27 10.03 10.1 133,871
02/20/2014 10.03 10.32 9.99 10.15 155,373
02/19/2014 9.92 10.1 9.7 9.98 192,418
02/18/2014 9.69 10.12 9.62 9.99 192,381
02/14/2014 9.87 9.97 9.61 9.71 274,288
02/13/2014 9.4 9.91 9.14 9.8 494,029
02/12/2014 9.78 10.11 9.39 9.4 753,144
02/11/2014 10.38 10.53 10.16 10.24 321,562
02/10/2014 10.35 10.51 10.34 10.38 201,451
02/07/2014 10.57 10.9499 10.35 10.36 120,749
02/06/2014 10.39 10.65 10.39 10.58 208,295
02/05/2014 10.3 10.49 10.08 10.35 181,875
02/04/2014 10.6 10.6796 10.31 10.33 189,327
02/03/2014 10.506 10.81 10.1 10.6 226,388
01/31/2014 10.48 10.84 10.408 10.65 208,117
01/30/2014 10.61 10.92 10.33 10.65 523,934
01/29/2014 11.32 11.32 10.43 10.48 989,120
01/28/2014 11.54 11.62 11.32 11.38 161,610
01/27/2014 11.91 11.93 11.21 11.47 380,933
01/24/2014 12.7 12.7 11.66 11.82 1,170,358
01/23/2014 14.17 14.17 12.64 12.71 549,612
01/22/2014 14 14.2 13.92 14.18 90,292
01/21/2014 13.84 14 13.52 13.98 139,091
01/17/2014 13.93 13.96 13.7 13.76 149,115
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 your brokers before you trade


Want to trade FX?