Historical Stock Prices

BDN 
$14.43
*  
0.06
0.41%
Get BDN Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BDN now
Exchange: NYSE
Industry: Consumer Services
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 25-FEB-2015 TO 25-MAY-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.
05/22/2015 14.41 14.59 14.36 14.43 1,320,862
05/21/2015 14.59 14.63 14.4 14.49 750,792
05/20/2015 14.57 14.67 14.49 14.56 743,737
05/19/2015 14.57 14.669 14.5 14.53 754,783
05/18/2015 14.49 14.64 14.45 14.64 858,027
05/15/2015 14.56 14.67 14.46 14.6 1,375,840
05/14/2015 14.46 14.59 14.41 14.49 1,526,456
05/13/2015 14.49 14.63 14.36 14.42 1,516,024
05/12/2015 14.29 14.47 14.16 14.45 1,232,812
05/11/2015 14.66 14.77 14.36 14.38 889,471
05/08/2015 14.82 15.035 14.69 14.72 1,242,205
05/07/2015 14.26 14.65 14.26 14.62 1,970,510
05/06/2015 14.3 14.4 14.17 14.25 3,282,181
05/05/2015 14.53 14.605 14.255 14.33 1,940,946
05/04/2015 14.64 14.73 14.515 14.55 1,647,748
05/01/2015 14.56 14.74 14.52 14.58 1,363,918
04/30/2015 14.61 14.705 14.45 14.58 2,224,979
04/29/2015 14.88 14.94 14.685 14.71 1,680,459
04/28/2015 14.98 15.05 14.85 15.04 1,853,318
04/27/2015 15.06 15.125 14.93 15.02 1,090,145
04/24/2015 14.67 15.07 14.6 15 2,363,810
04/23/2015 14.88 14.93 14.57 14.65 4,863,388
04/22/2015 14.78 14.9 14.73 14.9 1,933,305
04/21/2015 14.97 14.99 14.76 14.76 2,466,977
04/20/2015 15.02 15.03 14.87 14.89 1,046,222
04/17/2015 14.98 15.075 14.85 14.96 1,065,115
04/16/2015 15.02 15.11 14.97 15.05 1,617,671
04/15/2015 15.23 15.26 15.02 15.03 1,019,599
04/14/2015 15.28 15.33 15.205 15.21 1,118,012
04/13/2015 15.19 15.31 15.15 15.22 845,733
04/10/2015 15.3 15.47 15.17 15.21 982,065
04/09/2015 15.57 15.57 15.17 15.21 1,093,382
04/08/2015 15.68 15.78 15.54 15.62 1,311,336
04/07/2015 16.05 16.05 15.67 15.68 917,077
04/06/2015 15.96 16.13 15.91 16.1 651,583
04/02/2015 15.82 15.96 15.75 15.92 618,913
04/01/2015 15.85 15.93 15.65 15.78 1,077,240
03/31/2015 16.09 16.21 15.95 15.98 1,090,903
03/30/2015 16.01 16.17 15.91 16.16 741,234
03/27/2015 15.91 16.03 15.802 15.89 859,172
03/26/2015 16.02 16.16 15.88 15.92 1,042,278
03/25/2015 16.25 16.43 16.04 16.09 1,612,838
03/24/2015 16.37 16.44 16.24 16.24 1,434,255
03/23/2015 16.38 16.56 16.275 16.44 1,501,931
03/20/2015 15.88 16.39 15.85 16.36 1,307,935
03/19/2015 15.71 15.91 15.65 15.85 1,163,354
03/18/2015 15.43 15.82 15.36 15.76 1,275,296
03/17/2015 15.3 15.44 15.205 15.42 1,066,115
03/16/2015 15.23 15.44 15.18 15.34 786,523
03/13/2015 15.22 15.24 15.09 15.19 996,370
03/12/2015 14.91 15.22 14.84 15.21 1,230,506
03/11/2015 14.86 14.94 14.69 14.81 2,056,256
03/10/2015 14.8 14.95 14.79 14.87 2,389,527
03/09/2015 14.975 15.04 14.69 14.84 3,402,166
03/06/2015 15.52 15.52 14.83 14.86 2,129,073
03/05/2015 15.74 15.87 15.61 15.63 679,898
03/04/2015 15.79 15.89 15.615 15.68 931,664
03/03/2015 15.84 15.91 15.74 15.82 1,480,795
03/02/2015 15.87 16.06 15.77 15.86 931,258
02/27/2015 15.8 15.89 15.67 15.85 936,843
02/26/2015 16 16 15.715 15.77 617,479
02/25/2015 15.89 16.14 15.89 15.99 808,369
*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?