Historical Stock Prices

BDR 
$1.41
*  
0.0123
0.88%
Get BDR Alerts
*Delayed - data as of Sep. 19, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
12/24/2013 0.9 0.9 0.88 0.88 1,100
12/23/2013 0.8701 0.92 0.8511 0.8807 24,700
12/20/2013 0.94 0.94 0.85 0.85 1,121
12/19/2013 0.901 0.9436 0.901 0.9336 2,121
12/18/2013 0.92 0.94 0.901 0.901 5,711
12/17/2013 0.91 0.952 0.91 0.952 1,872
12/16/2013 0.94 0.9601 0.9101 0.9599 15,215
12/13/2013 0.931 0.944 0.931 0.944 250
12/12/2013 0.9699 1 0.95 0.95 7,493
12/11/2013 0.9506 1.01 0.95 0.9836 2,700
12/10/2013 1.03 1.03 1 1 9,580
12/09/2013 0.91 1.04 0.9 1.0399 2,646
12/06/2013 0.951 0.951 0.951 0.951 00
12/05/2013 0.951 0.951 0.951 0.951 00
12/04/2013 0.9199 0.9811 0.9199 0.951 4,500
12/03/2013 0.91 0.94 0.91 0.94 1,735
12/02/2013 0.9101 0.9101 0.9101 0.9101 100
11/29/2013 0.93 0.93 0.9001 0.93 450
11/27/2013 0.935 0.95 0.935 0.9351 4,500
11/26/2013 0.97 0.97 0.95 0.95 2,900
11/25/2013 0.9774 0.9774 0.9774 0.9774 00
11/22/2013 0.9774 0.9774 0.9774 0.9774 774
11/21/2013 0.99 0.99 0.9 0.94 19,914
11/20/2013 0.97 0.97 0.97 0.97 300
11/19/2013 0.99 0.99 0.97 0.9784 5,499
11/18/2013 0.92 0.97 0.9001 0.97 928
11/15/2013 0.8399 1 0.8399 0.9299 19,198
11/14/2013 0.91 0.9101 0.81 0.8498 60,096
11/13/2013 0.999 0.999 0.9565 0.9599 6,627
11/12/2013 0.9699 0.98 0.96 0.97 4,080
11/11/2013 0.98 0.989 0.96 0.9871 1,875
11/08/2013 0.95 0.95 0.95 0.95 00
11/07/2013 0.92 0.95 0.92 0.95 525
11/06/2013 0.93 0.93 0.93 0.93 00
11/05/2013 0.9336 0.9336 0.91 0.93 1,131
11/04/2013 0.9199 0.9445 0.9101 0.9445 600
11/01/2013 0.9352 0.9436 0.9352 0.94 2,500
10/31/2013 0.94 0.94 0.91 0.91 4,416
10/30/2013 0.9011 0.906 0.9011 0.906 3,000
10/29/2013 0.9 0.9 0.9 0.9 142
10/28/2013 0.9 0.93 0.88 0.9298 22,808
10/25/2013 0.9252 0.9252 0.9252 0.9252 00
10/24/2013 0.93 0.93 0.9252 0.9252 1,100
10/23/2013 0.93 0.93 0.93 0.93 00
10/22/2013 0.92 0.94 0.92 0.93 1,594
10/21/2013 0.9099 0.9399 0.9 0.928 9,900
10/18/2013 0.9001 0.9336 0.8961 0.9336 12,650
10/17/2013 0.9399 0.9399 0.9399 0.9399 00
10/16/2013 0.9 0.94 0.8801 0.9399 12,770
10/15/2013 0.91 0.9369 0.9 0.9369 3,000
10/14/2013 0.95 0.96 0.9101 0.9488 6,034
10/11/2013 0.95 0.96 0.95 0.96 651
10/10/2013 0.98 0.9899 0.95 0.95 2,680
10/09/2013 1.01 1.01 0.92 0.99 6,249
10/08/2013 1.02 1.0588 1.01 1.02 6,650
10/07/2013 0.9401 1.12 0.9401 1.12 13,039
10/04/2013 0.9584 0.99 0.9584 0.99 3,100
10/03/2013 0.95 0.9794 0.95 0.9785 1,950
10/02/2013 0.9499 0.9501 0.9499 0.9501 3,315
10/01/2013 0.94 0.94 0.9322 0.94 7,398
09/30/2013 0.94 0.94 0.9345 0.9399 15,501
09/27/2013 0.91 0.91 0.9 0.9 3,450
09/26/2013 0.92 0.92 0.92 0.92 00
09/25/2013 0.92 0.92 0.92 0.92 200
09/24/2013 0.948 0.951 0.9 0.9 8,708
09/23/2013 0.9596 0.9596 0.909 0.909 1,100
09/20/2013 0.91 0.94 0.88 0.94 4,238
09/19/2013 0.93 0.93 0.93 0.93 00
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?