Historical Stock Prices

BDR 
$2.41
*  
0.05
2.12%
Get BDR Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 2.37 2.45 2.34 2.41 140,078
12/24/2014 2.3 2.449 2.25 2.36 100,452
12/23/2014 2.3 2.35 2.23 2.3 84,759
12/22/2014 2.53 2.53 2.26 2.3 214,439
12/19/2014 2.47 2.55 2.4 2.51 100,495
12/18/2014 2.25 2.63 2.2 2.44 589,607
12/17/2014 2.44 2.44 2.2 2.26 254,754
12/16/2014 2.48 2.49 2.36 2.36 123,491
12/15/2014 2.27 2.58 2.16 2.34 647,454
12/12/2014 2.36 2.36 2.221 2.28 158,823
12/11/2014 2.29 2.38 2.2 2.3 130,009
12/10/2014 2.39 2.44 2.13 2.3 115,413
12/09/2014 2.35 2.51 2.27 2.44 171,559
12/08/2014 2.3 2.6 2.24 2.39 334,434
12/05/2014 2.29 2.3599 2.22 2.33 153,061
12/04/2014 2.17 2.45 2.15 2.25 364,242
12/03/2014 2.34 2.34 2.05 2.19 159,311
12/02/2014 2.16 2.31 2.09 2.288 298,577
12/01/2014 2.66 2.75 1.95 2.19 1,045,589
11/28/2014 2.68 2.8 2.57 2.66 360,159
11/26/2014 2.5 2.88 2.5 2.62 954,623
11/25/2014 2.27 2.75 2.18 2.5 2,077,412
11/24/2014 2.14 2.27 2.09 2.22 403,743
11/21/2014 2.08 2.24 1.96 2.08 323,693
11/20/2014 2.15 2.17 1.95 2.105 316,239
11/19/2014 2.18 2.33 1.86 2.12 1,104,485
11/18/2014 1.62 2.43 1.62 2.2 4,294,918
11/17/2014 1.76 1.76 1.6 1.66 294,165
11/14/2014 1.65 1.93 1.54 1.77 2,220,276
11/13/2014 1.2448 1.31 1.2448 1.3 23,601
11/12/2014 1.319 1.3201 1.2 1.29 27,783
11/11/2014 1.31 1.34 1.25 1.3047 48,236
11/10/2014 1.3 1.32 1.25 1.2799 53,157
11/07/2014 1.32 1.3201 1.2 1.3 54,264
11/06/2014 1.04 1.34 1 1.32 60,134
11/05/2014 1.09 1.5 1.05 1.29 358,591
11/04/2014 1.07 1.12 1.01 1.11 29,253
11/03/2014 1.082 1.13 1 1.11 49,305
10/31/2014 1.1 1.1 1.01 1.05 16,922
10/30/2014 1.06 1.1 1.02 1.09 33,820
10/29/2014 1.08 1.13 1.06 1.08 14,020
10/28/2014 1.1 1.13 1.07 1.13 19,583
10/27/2014 1.14 1.15 1.1399 1.14 14,400
10/24/2014 1.111 1.15 1.111 1.13 1,800
10/23/2014 1.1399 1.1399 1.1399 1.1399 100
10/22/2014 1.14 1.14 1.09 1.115 700
10/21/2014 1.14 1.17 1.1 1.141 30,600
10/20/2014 1.14 1.15 1.12 1.13 22,600
10/17/2014 1.12 1.16 1.11 1.12 29,015
10/16/2014 1.1 1.13 1.05 1.1 21,274
10/15/2014 1.08 1.1 1.03 1.0548 36,953
10/14/2014 1.16 1.16 1.08 1.1001 18,321
10/13/2014 1.15 1.17 1.08 1.1 67,475
10/10/2014 1.18 1.21 1.15 1.16 54,352
10/09/2014 1.18 1.2001 1.16 1.17 51,036
10/08/2014 1.18 1.25 1.1699 1.21 22,081
10/07/2014 1.21 1.25 1.21 1.21 15,827
10/06/2014 1.26 1.2899 1.22 1.22 66,950
10/03/2014 1.3 1.3 1.25 1.2699 7,390
10/02/2014 1.27 1.271 1.24 1.25 28,953
10/01/2014 1.29 1.31 1.2599 1.26 29,075
09/30/2014 1.28 1.33 1.26 1.3158 36,282
09/29/2014 1.32 1.32 1.3 1.31 26,780
09/26/2014 1.33 1.35 1.32 1.33 15,496
09/25/2014 1.39 1.39 1.281 1.36 31,286
09/24/2014 1.4 1.4 1.353 1.39 19,210
09/23/2014 1.36 1.39 1.31 1.39 8,620
09/22/2014 1.41 1.41 1.33 1.36 33,288
09/19/2014 1.4 1.41 1.323 1.41 22,856
09/18/2014 1.34 1.42 1.34 1.3977 46,498
09/17/2014 1.31 1.4 1.31 1.35 56,414
09/16/2014 1.29 1.33 1.29 1.3084 15,747
09/15/2014 1.35 1.36 1.27 1.3 241,710
09/12/2014 1.38 1.42 1.32 1.35 295,924
09/11/2014 1.44 1.48 1.4 1.48 59,957
09/10/2014 1.48 1.5 1.439 1.47 94,247
09/09/2014 1.46 1.52 1.44 1.475 101,433
09/08/2014 1.51 1.52 1.44 1.47 101,246
09/05/2014 1.78 1.8 1.49 1.52 121,858
09/04/2014 1.71 1.8 1.71 1.78 39,348
09/03/2014 1.74 1.85 1.74 1.74 151,554
09/02/2014 1.7 1.89 1.67 1.73 378,107
08/29/2014 1.69 1.69 1.64 1.67 55,060
08/28/2014 1.68 1.71 1.6 1.69 171,624
08/27/2014 1.65 1.73 1.62 1.65 133,327
08/26/2014 1.42 1.72 1.42 1.65 187,107
08/25/2014 1.48 1.56 1.4 1.56 225,968
08/22/2014 1.49 1.53 1.39 1.4752 270,389
08/21/2014 1.65 1.65 1.45 1.5 166,018
08/20/2014 1.74 1.74 1.52 1.59 181,947
08/19/2014 1.48 1.75 1.48 1.73 535,221
08/18/2014 1.57 1.57 1.45 1.51 408,366
08/15/2014 1.6 1.78 1.5 1.55 1,985,301
08/14/2014 1.08 1.55 1.05 1.39 558,755
08/13/2014 0.9501 0.9501 0.95 0.95 405
08/12/2014 0.91 0.91 0.91 0.91 00
08/11/2014 0.97 0.98 0.91 0.91 802
08/08/2014 0.96 0.96 0.92 0.93 300
08/07/2014 0.9251 0.9251 0.9251 0.9251 00
08/06/2014 0.9251 0.9251 0.9251 0.9251 00
08/05/2014 0.9251 0.9251 0.9251 0.9251 150
08/04/2014 0.9 0.9 0.9 0.9 00
08/01/2014 0.96 0.97 0.9 0.9 3,000
07/31/2014 0.9 0.9001 0.9 0.9001 6,053
07/30/2014 0.9 0.92 0.75 0.92 1,801
07/29/2014 0.911 0.951 0.911 0.951 1,300
07/28/2014 0.98 0.98 0.92 0.92 2,635
07/25/2014 0.95 0.95 0.95 0.95 400
07/24/2014 0.96 0.96 0.96 0.96 00
07/23/2014 0.98 0.99 0.95 0.96 4,300
07/22/2014 0.96 0.97 0.94 0.95 1,700
07/21/2014 0.92 0.97 0.911 0.96 32,674
07/18/2014 0.9399 0.9399 0.9399 0.9399 400
07/17/2014 0.98 0.98 0.93 0.94 6,640
07/16/2014 0.98 0.98 0.9799 0.9799 900
07/15/2014 0.93 0.9505 0.93 0.93 700
07/14/2014 0.96 1.11 0.94 0.9601 115,784
07/11/2014 0.93 0.93 0.93 0.93 00
07/10/2014 0.93 0.93 0.93 0.93 00
07/09/2014 0.93 0.93 0.93 0.93 00
07/08/2014 0.9599 0.9599 0.93 0.93 3,920
07/07/2014 0.93 0.93 0.93 0.93 984
07/03/2014 0.9299 0.9299 0.9299 0.9299 400
07/02/2014 0.92 0.92 0.92 0.92 00
07/01/2014 0.92 0.92 0.92 0.92 00
06/30/2014 0.92 0.92 0.92 0.92 151
06/27/2014 0.91 0.91 0.91 0.91 00
06/26/2014 0.91 0.91 0.91 0.91 00
06/25/2014 0.97 0.97 0.91 0.91 1,221
06/24/2014 0.98 0.98 0.98 0.98 00
06/23/2014 0.98 0.98 0.98 0.98 00
06/20/2014 0.95 0.98 0.95 0.98 489
06/19/2014 0.98 0.98 0.98 0.98 933
06/18/2014 0.99 0.99 0.99 0.99 1,000
06/17/2014 0.95 0.9501 0.9499 0.9501 3,175
06/16/2014 0.93 0.93 0.93 0.93 00
06/13/2014 0.93 0.93 0.93 0.93 00
06/12/2014 0.95 0.98 0.93 0.93 2,230
06/11/2014 0.95 0.97 0.95 0.97 3,300
06/10/2014 0.9534 0.9534 0.9534 0.9534 1,000
06/09/2014 0.99 0.99 0.99 0.99 00
06/06/2014 0.95 0.99 0.95 0.99 6,699
06/05/2014 0.9499 0.9499 0.9151 0.9151 2,101
06/04/2014 0.9225 0.945 0.9225 0.945 4,100
06/03/2014 0.945 0.945 0.93 0.93 7,200
06/02/2014 0.93 0.93 0.93 0.93 00
05/30/2014 0.93 0.93 0.93 0.93 300
05/29/2014 0.92 0.93 0.9 0.9 5,890
05/28/2014 0.89 0.89 0.89 0.89 00
05/27/2014 0.89 0.89 0.89 0.89 592
05/23/2014 0.94 0.94 0.94 0.94 1,000
05/22/2014 0.9001 0.95 0.9001 0.9499 5,000
05/21/2014 0.94 0.94 0.94 0.94 00
05/20/2014 0.9 0.94 0.9 0.94 2,900
05/19/2014 0.88 0.88 0.821 0.8435 3,000
05/16/2014 0.89 0.909 0.8899 0.909 1,800
05/15/2014 0.84 0.8954 0.822 0.8954 17,133
05/14/2014 0.9099 0.91 0.9099 0.91 5,100
05/13/2014 0.92 0.92 0.9 0.91 1,600
05/12/2014 0.87 0.8924 0.84 0.88 14,355
05/09/2014 0.92 0.92 0.92 0.92 400
05/08/2014 0.97 0.97 0.97 0.97 00
05/07/2014 0.97 0.97 0.9699 0.97 4,400
05/06/2014 0.9785 0.9785 0.9785 0.9785 200
05/05/2014 0.94 0.982 0.902 0.982 23,058
05/02/2014 0.94 0.94 0.889 0.9 1,800
05/01/2014 0.93 0.93 0.902 0.902 284
04/30/2014 0.91 0.91 0.9 0.9 207
04/29/2014 0.9 0.9 0.9 0.9 00
04/28/2014 0.9 0.9 0.9 0.9 00
04/25/2014 0.9 0.9 0.9 0.9 00
04/24/2014 0.87 0.9 0.87 0.9 2,300
04/23/2014 0.88 0.88 0.863 0.863 200
04/22/2014 0.85 0.85 0.85 0.85 200
04/21/2014 0.849 0.849 0.849 0.849 00
04/17/2014 0.95 0.95 0.849 0.849 8,363
04/16/2014 0.86 0.9 0.86 0.8801 1,000
04/15/2014 0.9 0.902 0.9 0.9 11,100
04/14/2014 0.9 0.91 0.8621 0.91 1,100
04/11/2014 0.8501 0.95 0.8501 0.95 5,024
04/10/2014 0.89 0.9 0.8621 0.9 445
04/09/2014 0.9199 0.9199 0.85 0.9 13,141
04/08/2014 0.92 0.92 0.91 0.9199 9,300
04/07/2014 0.92 0.92 0.92 0.92 00
04/04/2014 0.93 0.93 0.92 0.92 1,585
04/03/2014 0.9 0.9 0.9 0.9 00
04/02/2014 0.9 0.9 0.9 0.9 00
04/01/2014 0.94 0.94 0.8144 0.9 11,492
03/31/2014 0.9 0.95 0.8916 0.8916 19,503
03/28/2014 0.92 0.93 0.902 0.92 5,508
03/27/2014 0.92 0.92 0.92 0.92 00
03/26/2014 0.91 0.9201 0.9005 0.92 2,366
03/25/2014 0.921 0.9358 0.9005 0.93 10,900
03/24/2014 0.99 0.99 0.9 0.94 12,485
03/21/2014 0.9601 0.99 0.9601 0.99 2,191
03/20/2014 0.99 0.99 0.97 0.99 1,500
03/19/2014 0.9701 0.9702 0.97 0.9702 461
03/18/2014 1 1 1 1 00
03/17/2014 0.94 1 0.93 1 15,364
03/14/2014 0.9699 0.9699 0.9 0.9 7,150
03/13/2014 0.95 0.95 0.95 0.95 00
03/12/2014 0.96 0.97 0.95 0.95 4,930
03/11/2014 0.96 0.9601 0.9599 0.9601 4,024
03/10/2014 0.9601 0.9601 0.9601 0.9601 00
03/07/2014 0.9601 0.9601 0.9601 0.9601 00
03/06/2014 0.9602 1 0.9601 0.9601 2,800
03/05/2014 0.96 0.9952 0.94 0.9648 15,900
03/04/2014 0.9701 1.0036 0.9701 1.0036 1,900
03/03/2014 1.01 1.02 0.98 0.988 12,452
02/28/2014 1.01 1.029 1.01 1.029 2,400
02/27/2014 1.05 1.05 1.05 1.05 00
02/26/2014 1.0399 1.05 1.0399 1.05 699
02/25/2014 1.09 1.09 0.972 0.972 2,856
02/24/2014 0.9599 1.07 0.93 0.9701 11,621
02/21/2014 0.91 0.99 0.91 0.9406 2,765
02/20/2014 0.95 0.95 0.95 0.95 00
02/19/2014 0.91 0.95 0.91 0.95 911
02/18/2014 1 1.03 0.95 0.96 1,587
02/14/2014 1 1.02 0.98 0.99 6,425
02/13/2014 0.94 1.05 0.92 0.95 9,750
02/12/2014 0.91 1.09 0.9 0.92 43,175
02/11/2014 0.9101 0.96 0.9101 0.94 9,200
02/10/2014 0.94 0.97 0.92 0.95 1,700
02/07/2014 0.92 0.95 0.9 0.94 7,538
02/06/2014 0.9501 0.9599 0.9101 0.95 12,201
02/05/2014 0.95 0.95 0.95 0.95 875
02/04/2014 0.91 0.982 0.91 0.982 9,015
02/03/2014 1.04 1.17 0.9 0.9899 95,612
01/31/2014 0.96 1.09 0.96 1.0699 57,110
01/30/2014 0.946 0.972 0.94 0.972 1,566
01/29/2014 0.9625 0.9625 0.925 0.9376 9,090
01/28/2014 0.93 0.93 0.9299 0.9299 5,200
01/27/2014 0.98 0.98 0.927 0.93 11,299
01/24/2014 0.9899 0.9899 0.9899 0.9899 00
01/23/2014 0.97 0.99 0.97 0.9899 20,451
01/22/2014 0.97 0.9776 0.97 0.9776 1,538
01/21/2014 0.96 0.98 0.96 0.98 2,025
01/17/2014 0.98 0.98 0.9799 0.9799 2,203
01/16/2014 0.96 0.98 0.9532 0.9799 3,222
01/15/2014 0.9699 0.9699 0.9699 0.9699 700
01/14/2014 0.97 0.97 0.97 0.97 00
01/13/2014 0.96 0.97 0.92 0.97 2,960
01/10/2014 0.96 0.96 0.96 0.96 100
01/09/2014 0.99 0.99 0.98 0.98 1,200
01/08/2014 0.98 0.99 0.951 0.99 13,194
01/07/2014 0.99 0.99 0.99 0.99 00
01/06/2014 0.99 0.99 0.99 0.99 00
01/03/2014 0.99 0.99 0.99 0.99 486
01/02/2014 0.96 0.96 0.96 0.96 1,010
12/31/2013 0.855 1 0.855 1 25,599
12/30/2013 0.89 0.9352 0.89 0.93 850
12/27/2013 0.9 0.9 0.9 0.9 00
12/26/2013 0.8601 0.9 0.8601 0.9 6,671
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.

Research Brokers before you trade

Want to trade FX?