Historical Stock Prices

BDR 
$0.61
*  
0.01
1.67%
Get BDR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BDR now
Exchange: AMEX
Industry: Technology
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 0.62 0.62 0.57 0.61 2,002
08/27/2015 0.5999 0.6199 0.5999 0.6 78,000
08/26/2015 0.521 0.5699 0.521 0.5699 2,009
08/25/2015 0.55 0.55 0.5101 0.5364 44,467
08/24/2015 0.52 0.52 0.4603 0.4603 65,943
08/21/2015 0.5701 0.5701 0.532 0.54 26,866
08/20/2015 0.59 0.62 0.59 0.5901 51,152
08/19/2015 0.59 0.6 0.588 0.59 16,605
08/18/2015 0.58 0.595 0.5716 0.58 11,921
08/17/2015 0.579 0.579 0.5501 0.5785 25,463
08/14/2015 0.6501 0.701 0.5 0.58 391,081
08/13/2015 0.8213 0.8379 0.8213 0.8379 3,905
08/12/2015 0.842 0.842 0.8078 0.84 3,208
08/11/2015 0.7961 0.8299 0.7961 0.8299 1,350
08/10/2015 0.8 0.825 0.7999 0.8115 7,190
08/07/2015 0.81 0.81 0.81 0.81 00
08/06/2015 0.81 0.81 0.81 0.81 00
08/05/2015 0.802 0.825 0.79 0.81 17,753
08/04/2015 0.83 0.8301 0.82 0.83 9,000
08/03/2015 0.83 0.84 0.82 0.82 19,356
07/31/2015 0.8042 0.8279 0.8001 0.8268 11,000
07/30/2015 0.79 0.83 0.79 0.8283 12,968
07/29/2015 0.82 0.823 0.792 0.8 15,787
07/28/2015 0.8221 0.85 0.8 0.8318 22,151
07/27/2015 0.8001 0.8003 0.7921 0.7921 5,271
07/24/2015 0.8045 0.83 0.7921 0.82 9,059
07/23/2015 0.83 0.862 0.82 0.82 6,306
07/22/2015 0.89 0.89 0.802 0.802 38,194
07/21/2015 0.865 0.895 0.82 0.85 11,533
07/20/2015 0.9 0.925 0.8801 0.92 2,155
07/17/2015 0.87 0.9288 0.8402 0.921 37,971
07/16/2015 0.88 0.8909 0.83 0.8909 38,286
07/15/2015 0.807 0.9499 0.805 0.9128 221,118
07/14/2015 0.8 0.8 0.7901 0.7985 9,213
07/13/2015 0.7803 0.8125 0.78 0.79 11,810
07/10/2015 0.8 0.8099 0.7702 0.78 27,058
07/09/2015 0.7526 0.76 0.7526 0.76 323
07/08/2015 0.7301 0.76 0.7301 0.76 3,701
07/07/2015 0.7515 0.7699 0.74 0.75 13,927
07/06/2015 0.7401 0.78 0.74 0.7684 1,823
07/02/2015 0.74 0.74 0.74 0.74 100
07/01/2015 0.761 0.7661 0.7602 0.7661 5,000
06/30/2015 0.773 0.78 0.77 0.77 1,800
06/29/2015 0.78 0.78 0.75 0.7686 8,403
06/26/2015 0.7801 0.81 0.7498 0.8 42,724
06/25/2015 0.82 0.8398 0.78 0.83 13,051
06/24/2015 0.78 0.8 0.75 0.8 42,973
06/23/2015 0.842 0.842 0.762 0.7701 13,472
06/22/2015 0.8 0.842 0.8 0.81 7,101
06/19/2015 0.8103 0.8199 0.8 0.8 11,821
06/18/2015 0.8 0.8594 0.8 0.81 22,732
06/17/2015 0.8 0.85 0.8 0.8 18,893
06/16/2015 0.82 0.824 0.7854 0.8014 11,069
06/15/2015 0.8559 0.8559 0.8 0.8 1,330
06/12/2015 0.9 0.9 0.86 0.86 17,575
06/11/2015 0.769 0.89 0.7501 0.847 52,042
06/10/2015 0.789 0.789 0.77 0.7889 23,053
06/09/2015 0.7725 0.83 0.7604 0.83 8,387
06/08/2015 0.7898 0.7997 0.7703 0.7721 29,467
06/05/2015 0.85 0.85 0.76 0.81 115,837
06/04/2015 0.918 0.918 0.85 0.86 44,373
06/03/2015 0.781 0.95 0.781 0.94 473,644
06/02/2015 0.76 0.8149 0.7403 0.8063 202,716
06/01/2015 0.7611 0.7701 0.7002 0.7399 51,868
05/29/2015 0.74 0.81 0.7396 0.77 263,465
05/28/2015 0.6601 0.72 0.6601 0.72 69,222
*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?