Historical Stock Prices

BFDI 
$0.2355
*  
-0.0045
-1.88 %
Get BFDI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading BFDI now


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 03-APR-2015 TO 03-JUL-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.
07/02/2015 0.2355 0.2355 0.2355 0.2355 1,000
07/01/2015 0.24 0.24 0.24 0.24 20,000
06/30/2015 0.24 0.243 0.24 0.24 40,600
06/29/2015 0.24 0.24 0.235 0.24 43,437
06/26/2015 0.23 0.24 0.23 0.24 23,407
06/25/2015 0.23 0.23 0.23 0.23 10,010
06/24/2015 0.23 0.23 0.22 0.23 7,101
06/23/2015 0.2102 0.2102 0.2102 0.2102 2,250
06/22/2015 0.22 0.23 0.22 0.23 12,765
06/19/2015 0.256 0.26 0.23 0.23 58,468
06/18/2015 0.255 0.255 0.255 0.255 5,000
06/17/2015 0.255 0.2561 0.255 0.2561 1,501
06/16/2015 0.255 0.255 0.255 0.255 10,700
06/15/2015 0.26 0.26 0.255 0.255 34,352
06/12/2015 0.26 0.26 0.26 0.26 17,159
06/11/2015 0.26 0.26 0.26 0.26 19,561
06/10/2015 0.25 0.26 0.25 0.26 25,724
06/09/2015 0.25 0.25 0.25 0.25 835
06/08/2015 0.2663 0.2663 0.2663 0.2663 00
06/05/2015 0.26 0.2663 0.26 0.2663 80,215
06/04/2015 0.246 0.2664 0.246 0.2664 4,600
06/03/2015 0.249 0.251 0.249 0.251 10,561
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
*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?