Historical Stock Prices

BDR 
$0.6703
*  
0.0197
2.86%
Get BDR Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-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 0.68 0.6968 0.6703 0.6703 54,904
05/21/2015 0.7 0.7 0.6802 0.69 26,716
05/20/2015 0.68 0.705 0.68 0.6999 19,775
05/19/2015 0.7 0.709 0.68 0.7019 66,172
05/18/2015 0.71 0.71 0.6863 0.7 39,050
05/15/2015 0.715 0.715 0.7 0.71 39,300
05/14/2015 0.71 0.7322 0.64 0.719 188,373
05/13/2015 0.74 0.7596 0.74 0.7595 8,538
05/12/2015 0.75 0.75 0.739 0.739 37,470
05/11/2015 0.7514 0.7514 0.75 0.75 5,150
05/08/2015 0.7699 0.7699 0.7141 0.7677 34,461
05/07/2015 0.7568 0.7799 0.7501 0.7571 26,134
05/06/2015 0.78 0.78 0.75 0.759 15,394
05/05/2015 0.76 0.7824 0.76 0.7824 18,443
05/04/2015 0.761 0.79 0.7601 0.79 35,384
05/01/2015 0.7774 0.7806 0.76 0.7625 73,373
04/30/2015 0.7945 0.7945 0.7601 0.7796 104,622
04/29/2015 0.84 0.84 0.77 0.8 56,886
04/28/2015 0.76 0.83 0.7422 0.83 121,354
04/27/2015 0.76 0.78 0.75 0.75 23,375
04/24/2015 0.77 0.7728 0.76 0.77 36,585
04/23/2015 0.84 0.84 0.77 0.77 75,551
04/22/2015 0.75 0.81 0.73 0.8 174,345
04/21/2015 0.8 0.8079 0.75 0.7545 123,660
04/20/2015 0.8 0.84 0.7902 0.8003 119,126
04/17/2015 0.8132 0.8132 0.792 0.8099 67,472
04/16/2015 0.82 0.87 0.8 0.81 94,262
04/15/2015 0.85 0.89 0.8164 0.8232 139,927
04/14/2015 0.9599 0.979 0.86 0.865 311,835
04/13/2015 0.781 0.93 0.77 0.9021 504,453
04/10/2015 0.81 0.8179 0.78 0.79 89,140
04/09/2015 0.826 0.826 0.8 0.805 30,390
04/08/2015 0.82 0.8299 0.8038 0.81 52,068
04/07/2015 0.8569 0.8728 0.8 0.81 411,532
04/06/2015 0.96 0.96 0.85 0.855 186,487
04/02/2015 0.97 0.978 0.93 0.936 147,111
04/01/2015 0.98 1.03 0.92 0.93 247,075
03/31/2015 1.71 1.7184 0.88 0.96 1,472,987
03/30/2015 1.74 1.7615 1.7101 1.72 36,085
03/27/2015 1.75 1.7582 1.73 1.731 23,047
03/26/2015 1.71 1.78 1.71 1.71 48,796
03/25/2015 1.82 1.86 1.7348 1.7364 61,623
03/24/2015 1.72 1.88 1.72 1.84 179,268
03/23/2015 1.75 1.78 1.7401 1.77 7,790
03/20/2015 1.65 1.8099 1.65 1.71 100,155
03/19/2015 1.6 1.65 1.6 1.6443 14,058
03/18/2015 1.65 1.65 1.63 1.64 15,025
03/17/2015 1.67 1.69 1.67 1.69 13,926
03/16/2015 1.69 1.69 1.61 1.65 35,280
03/13/2015 1.68 1.7 1.61 1.7 30,766
03/12/2015 1.65 1.71 1.65 1.67 10,849
03/11/2015 1.646 1.65 1.62 1.63 9,568
03/10/2015 1.65 1.71 1.61 1.63 75,730
03/09/2015 1.74 1.79 1.66 1.67 64,849
03/06/2015 1.76 1.77 1.72 1.73 10,225
03/05/2015 1.83 1.83 1.7 1.77 63,597
03/04/2015 1.73 1.81 1.73 1.8 12,439
03/03/2015 1.74 1.7999 1.72 1.73 27,708
03/02/2015 1.74 1.82 1.723 1.78 58,899
02/27/2015 1.76 1.7799 1.74 1.75 39,571
02/26/2015 1.735 1.7937 1.73 1.77 34,395
02/25/2015 1.75 1.76 1.71 1.73 39,709
02/24/2015 1.71 1.76 1.69 1.71 38,204
02/23/2015 1.75 1.75 1.7 1.7199 32,395
*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?