BDE

Historical Stock Prices

$9.21
*  
0.27
2.85%
Get BDE Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-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.
04/17/2015 9.38 9.48 9.07 9.21 287,766
04/16/2015 9.17 9.49 9.15 9.48 638,484
04/15/2015 9.7 9.73 9.54 9.66 188,505
04/14/2015 9.69 9.8 9.581 9.68 151,453
04/13/2015 9.76 9.86 9.63 9.65 189,927
04/10/2015 9.82 9.82 9.72 9.745 101,031
04/09/2015 9.82 9.9197 9.67 9.78 110,448
04/08/2015 9.61 9.93 9.61 9.8 254,647
04/07/2015 9.47 9.67 9.47 9.6 478,808
04/06/2015 9.43 9.74 9.4 9.53 242,891
04/02/2015 9.48 9.84 9.36 9.45 277,800
04/01/2015 9.41 9.54 9.4 9.47 226,155
03/31/2015 9.6 9.6801 9.42 9.45 252,157
03/30/2015 9.65 9.844 9.5 9.71 181,146
03/27/2015 9.77 10.015 9.54 9.62 406,867
03/26/2015 10.08 10.2 9.85 10 174,477
03/25/2015 9.81 10.09 9.8 10.07 189,665
03/24/2015 10.02 10.08 9.8 9.83 285,309
03/23/2015 9.96 10.2 9.91 9.97 392,778
03/20/2015 9.8 10.01 9.75 9.99 569,091
03/19/2015 10.02 10.4 9.75 9.82 802,655
03/18/2015 9.57 10.75 9.41 10.36 2,272,868
03/17/2015 8.48 9.84 8.45 9.64 6,585,922
03/16/2015 7.38 7.51 7.03 7.05 376,607
03/13/2015 7.63 7.6899 7.29 7.31 169,569
03/12/2015 7.47 7.63 7.47 7.61 118,354
03/11/2015 7.13 7.47 7.09 7.43 167,351
03/10/2015 7.14 7.19 7.05 7.11 232,093
03/09/2015 7.4 7.4 7.11 7.19 260,175
03/06/2015 7.29 7.44 7.29 7.34 161,854
03/05/2015 7.27 7.39 7.1 7.3 261,850
03/04/2015 7.24 7.35 7.03 7.31 216,519
03/03/2015 7.18 7.295 7.06 7.25 162,759
03/02/2015 7.26 7.34 7.12 7.18 188,980
02/27/2015 6.78 7.35 6.78 7.25 175,147
02/26/2015 6.8 6.86 6.73 6.8 749,712
02/25/2015 6.71 6.86 6.67 6.81 111,211
02/24/2015 6.58 6.74 6.56 6.71 77,222
02/23/2015 6.62 6.66 6.515 6.57 147,527
02/20/2015 6.85 6.85 6.61 6.67 91,512
02/19/2015 6.66 6.8939 6.66 6.83 92,203
02/18/2015 6.87 7.01 6.61 6.67 110,877
02/17/2015 6.97 7.024 6.83 6.91 93,216
02/13/2015 6.87 6.94 6.62 6.92 87,135
02/12/2015 6.72 6.85 6.68 6.83 108,238
02/11/2015 6.7 6.73 6.53 6.7 110,968
02/10/2015 6.85 6.996 6.67 6.72 88,648
02/09/2015 6.87 6.99 6.75 6.78 110,849
02/06/2015 6.55 6.95 6.46 6.87 192,455
02/05/2015 6.32 6.65 6.32 6.58 637,786
02/04/2015 6.46 6.53 6.25 6.32 513,742
02/03/2015 6.4 6.56 6.34 6.47 217,804
02/02/2015 6.36 6.498 6.33 6.34 297,123
01/30/2015 6.55 6.7 6.32 6.36 293,528
01/29/2015 6.51 6.645 6.49 6.57 288,399
01/28/2015 6.67 6.69 6.5 6.5 425,345
01/27/2015 6.61 6.73 6.554 6.62 316,893
01/26/2015 7.05 7.05 6.65 6.7 247,638
01/23/2015 7.02 7.07 6.88 6.99 118,723
01/22/2015 6.99 7.07 6.85 7.04 236,128
01/21/2015 6.79 6.95 6.77 6.92 325,021
01/20/2015 7.03 7.1 6.65 6.8 339,345
*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?