Home > Quotes > BDMS > Historical Prices
BDMS

Birner Dental Management Services, Inc. Historical Stock Prices

$17.68
*  
unch
  negative  
unch
Get BDMS Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BDMS After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  17.68 N/A N/A  17.68 0
05/23/2013 17.9301 17.9301 17.68 17.68 210
05/22/2013 17.9 17.9 17.9 17.9 650
05/21/2013 17.5 17.5 17.5 17.5 00
05/20/2013 17.5 17.5 17.5 17.5 00
05/17/2013 17.5 17.5 17.5 17.5 500
05/16/2013 17.501 17.501 17.47 17.4999 1,650
05/15/2013 17.25 17.25 17.25 17.25 00
05/14/2013 17.25 17.25 17.25 17.25 00
05/13/2013 17.25 17.25 17.25 17.25 00
05/10/2013 17.64 17.64 17.25 17.25 1,639
05/09/2013 17.83 17.83 17.83 17.83 00
05/08/2013 17.83 17.83 17.83 17.83 100
05/07/2013 17.5 17.5 17.5 17.5 227
05/06/2013 17.24 17.24 17.21 17.21 300
05/03/2013 17.355 17.355 17.355 17.355 00
05/02/2013 17.355 17.355 17.355 17.355 00
05/01/2013 17.45 17.45 17.355 17.355 300
04/30/2013 17.43 17.89 17.43 17.89 300
04/29/2013 17.5 17.5 17.5 17.5 579
04/26/2013 17.69 17.69 17.5 17.5 820
04/25/2013 17.92 17.92 17.92 17.92 00
04/24/2013 17.92 17.92 17.92 17.92 100
04/23/2013 17.8 17.8 17.79 17.79 251
04/22/2013 17.5 17.5 17.5 17.5 00
04/19/2013 17.5 17.5 17.5 17.5 00
04/18/2013 17.5 17.5 17.5 17.5 00
04/17/2013 17.5 17.5 17.5 17.5 100
04/16/2013 18.11 18.11 17.51 17.53 1,900
04/15/2013 18.8 18.8 18.01 18.01 417
04/12/2013 18.64 18.9862 18.64 18.9862 243
04/11/2013 18.53 18.53 18.53 18.53 00
04/10/2013 18.53 18.53 18.53 18.53 200
04/09/2013 17.96 18.5 17.96 18.35 400
04/08/2013 18.2 18.2 17.95 17.95 2,563
04/05/2013 18.1 18.5 17.9 17.9 2,755
04/04/2013 19.71 19.71 19.71 19.71 00
04/03/2013 19.71 19.71 19.71 19.71 00
04/02/2013 19.5 19.99 18 19.71 2,252
04/01/2013 18 21.99 17.9 20 4,604
03/28/2013 18.09 23.03 18.09 23.03 483
03/27/2013 17.9999 17.9999 17.9999 17.9999 00
03/26/2013 17.95 17.9999 17.95 17.9999 300
03/25/2013 18.78 18.78 17.71 17.74 1,680
03/22/2013 17.45 17.73 17.44 17.45 5,196
03/21/2013 17.5 17.5 17.5 17.5 300
03/20/2013 17 17 17 17 00
03/19/2013 17.25 17.25 17 17 2,819
03/18/2013 17.22 17.25 17.22 17.25 1,286
03/15/2013 17.22 17.25 17.22 17.25 496
03/14/2013 17.2 17.25 17.2 17.25 2,000
03/13/2013 17.24 17.24 17.24 17.24 00
03/12/2013 17.08 17.24 17.08 17.24 500
03/11/2013 17.02 17.02 17.02 17.02 00
03/08/2013 17.02 17.02 17.02 17.02 120
03/07/2013 17.22 17.22 17.22 17.22 100
03/06/2013 17.1 17.502 17 17 5,707
03/05/2013 17 17 17 17 00
03/04/2013 17.07 17.07 17 17 800
03/01/2013 17.23 17.23 17.23 17.23 00
02/28/2013 17.23 17.23 17.23 17.23 00
02/27/2013 17.25 17.44 17.23 17.23 2,755
02/26/2013 17.22 17.25 17.22 17.25 500
02/25/2013 17.15 17.15 17.15 17.15 100
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.