BDE

Historical Stock Prices

$4.1
*  
0.17
3.98%
Get BDE Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading BDE 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-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 4.08 4.255 4.07 4.1 108,403
02/04/2016 4.24 4.3 4.22 4.27 70,086
02/03/2016 4.2 4.27 4.06 4.24 112,752
02/02/2016 4.45 4.47 4.15 4.18 82,192
02/01/2016 4.5 4.56 4.37 4.48 67,985
01/29/2016 4.5 4.7 4.46 4.54 147,284
01/28/2016 4.38 4.52 4.36 4.5 152,936
01/27/2016 4.4 4.45 4.31 4.35 99,408
01/26/2016 4.33 4.52 4.33 4.44 116,354
01/25/2016 4.55 4.62 4.28 4.29 69,856
01/22/2016 4.47 4.61 4.45 4.55 224,128
01/21/2016 4.01 4.46 3.97 4.4 178,914
01/20/2016 3.95 4.09 3.85 4 206,781
01/19/2016 4.02 4.095 3.95 4.02 209,411
01/15/2016 3.95 4.065 3.95 3.96 228,805
01/14/2016 4.04 4.11 4.01 4.05 261,633
01/13/2016 4.13 4.16 4.01 4.02 261,826
01/12/2016 4.08 4.14 4.03 4.1 324,931
01/11/2016 4.17 4.219 4.055 4.06 211,431
01/08/2016 4.2 4.31 4.15 4.17 205,478
01/07/2016 4.21 4.27 4.13 4.18 191,281
01/06/2016 4.32 4.35 4.24 4.27 87,114
01/05/2016 4.38 4.3999 4.27 4.38 60,009
01/04/2016 4.38 4.4 4.24 4.37 124,346
12/31/2015 4.46 4.48 4.41 4.42 166,986
12/30/2015 4.54 4.58 4.41 4.49 151,918
12/29/2015 4.51 4.61 4.51 4.56 145,089
12/28/2015 4.57 4.63 4.445 4.51 165,205
12/24/2015 4.51 4.68 4.51 4.6 103,010
12/23/2015 4.49 4.63 4.47 4.52 160,683
12/22/2015 4.41 4.58 4.41 4.5 207,797
12/21/2015 4.52 4.5599 4.39 4.44 176,949
12/18/2015 4.48 4.54 4.41 4.47 138,047
12/17/2015 4.64 4.66 4.48 4.49 151,208
12/16/2015 4.49 4.7 4.43 4.625 227,285
12/15/2015 4.28 4.49 4.28 4.48 264,398
12/14/2015 4.36 4.49 4.26 4.27 248,368
12/11/2015 4.51 4.59 4.34 4.41 152,859
12/10/2015 4.52 4.74 4.5043 4.59 365,011
12/09/2015 4.36 4.585 4.36 4.56 277,394
12/08/2015 4.5 4.57 4.37 4.42 265,857
12/07/2015 4.61 4.67 4.46 4.55 225,625
12/04/2015 4.73 4.73 4.62 4.65 188,382
12/03/2015 4.82 4.85 4.7 4.76 160,131
12/02/2015 4.85 4.88 4.8 4.82 117,410
12/01/2015 4.86 4.9 4.81 4.84 124,751
11/30/2015 4.9 4.96 4.83 4.87 566,825
11/27/2015 4.94 5.04 4.845 4.89 258,099
11/25/2015 4.79 4.97 4.77 4.93 408,250
11/24/2015 4.67 4.85 4.56 4.78 421,319
11/23/2015 4.56 4.71 4.56 4.6 268,175
11/20/2015 4.32 4.635 4.295 4.595 377,249
11/19/2015 4.38 4.6 4.28 4.3 523,939
11/18/2015 4.02 4.24 4.02 4.22 428,355
11/17/2015 4.15 4.15 3.99 3.99 428,906
11/16/2015 4.06 4.15 4.02 4.1 436,401
11/13/2015 4.25 4.25 4.09 4.12 415,063
11/12/2015 4.02 4.27 4.02 4.23 772,902
11/11/2015 4.01 4.065 3.94 4.02 954,574
11/10/2015 4.43 4.5701 3.8 3.99 2,648,755
11/09/2015 5.25 5.385 5.16 5.17 284,352
11/06/2015 5.37 5.48 5.32 5.38 96,372
11/05/2015 5.43 5.446 5.27 5.39 219,747
*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?