Brekford Corp. Historical Stock Prices

BFDI 
$0.249
*  
-0.001
-0.40 %
Get BFDI Alerts
*Delayed - data as of Jun. 3, 2015 11:40 ET  -  Find a broker to begin trading BFDI now


Community Rating:
View:    BFDI Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
11:40 N/A  0.249  0.249  0.249 561
06/02/2015 0.25 0.25 0.25 0.25 00
06/01/2015 0.25 0.25 0.25 0.25 00
05/29/2015 0.265 0.265 0.25 0.25 15,034
05/28/2015 0.265 0.265 0.265 0.265 5,876
05/27/2015 0.2526 0.2638 0.2526 0.2638 9,680
05/26/2015 0.2526 0.2526 0.2526 0.2526 23,500
05/22/2015 0.26 0.26 0.26 0.26 20,640
05/21/2015 0.265 0.265 0.2526 0.2526 4,200
05/20/2015 0.26 0.26 0.26 0.26 33,000
05/19/2015 0.265 0.265 0.2501 0.2501 48,000
05/18/2015 0.239 0.27 0.239 0.26 144,050
05/15/2015 0.229 0.239 0.229 0.239 71,500
05/14/2015 0.215 0.235 0.215 0.2151 18,700
05/13/2015 0.234 0.234 0.22 0.22 22,800
05/12/2015 0.2355 0.2355 0.2339 0.2339 4,000
05/11/2015 0.234 0.234 0.234 0.234 00
05/08/2015 0.25 0.25 0.234 0.234 1,610
05/07/2015 0.25 0.252 0.232 0.2341 7,412
05/06/2015 0.25 0.2529 0.25 0.25 20,951
05/05/2015 0.25 0.25 0.25 0.25 00
05/04/2015 0.251 0.251 0.25 0.25 10,517
05/01/2015 0.2675 0.2675 0.25 0.263 15,000
04/30/2015 0.27 0.27 0.27 0.27 00
04/29/2015 0.27 0.27 0.27 0.27 3,190
04/28/2015 0.25 0.28 0.22 0.27 64,922
04/27/2015 0.25 0.25 0.25 0.25 4,450
04/24/2015 0.232 0.232 0.232 0.232 00
04/23/2015 0.232 0.2482 0.232 0.232 3,050
04/22/2015 0.231 0.231 0.231 0.231 00
04/21/2015 0.231 0.231 0.231 0.231 500
04/20/2015 0.265 0.265 0.25 0.25 6,300
04/17/2015 0.27 0.27 0.265 0.265 5,862
04/16/2015 0.25 0.271 0.242 0.27 67,082
04/15/2015 0.25 0.25 0.24 0.2495 28,880
04/14/2015 0.2289 0.25 0.2151 0.231 47,005
04/13/2015 0.22 0.265 0.218 0.2289 84,895
04/10/2015 0.19 0.2 0.19 0.2 74,600
04/09/2015 0.185 0.185 0.185 0.185 42,760
04/08/2015 0.162 0.1895 0.162 0.18 396,571
04/07/2015 0.1675 0.1675 0.1675 0.1675 140,800
04/06/2015 0.17 0.17 0.1625 0.1695 43,082
04/02/2015 0.17 0.17 0.167 0.17 46,500
04/01/2015 0.17 0.17 0.17 0.17 90,000
03/31/2015 0.175 0.175 0.175 0.175 100,060
03/30/2015 0.161 0.1755 0.161 0.175 53,430
03/27/2015 0.16 0.18 0.16 0.17 73,171
03/26/2015 0.17 0.1975 0.1695 0.1888 71,019
03/25/2015 0.205 0.205 0.147 0.165 367,241
03/24/2015 0.2304 0.2304 0.2051 0.2051 65,861
03/23/2015 0.26 0.261 0.25 0.25 16,011
03/20/2015 0.25 0.26 0.25 0.25 73,950
03/19/2015 0.2316 0.2316 0.2316 0.2316 900
03/18/2015 0.2301 0.2301 0.2301 0.2301 1,500
03/17/2015 0.26 0.26 0.26 0.26 2,500
03/16/2015 0.25 0.27 0.25 0.26 13,059
03/13/2015 0.25 0.25 0.24 0.2405 21,649
03/12/2015 0.2325 0.235 0.2325 0.235 3,500
03/11/2015 0.215 0.24 0.2043 0.235 42,653
03/10/2015 0.215 0.215 0.205 0.215 34,927
03/09/2015 0.241 0.241 0.2151 0.22 39,970
03/06/2015 0.241 0.241 0.24 0.24 14,862
03/05/2015 0.242 0.25 0.24 0.25 23,760
03/04/2015 0.2552 0.26 0.2391 0.2408 16,200
03/03/2015 0.26 0.262 0.26 0.262 9,140
03/02/2015 0.2611 0.2611 0.26 0.26 5,550
*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?