BRID

Historical Stock Prices

$10
*  
unch
 negative 
unch
Get BRID Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10 10 10 10 00
04/16/2014 10 10 10 10 00
04/15/2014 10.05 10.05 10 10 1,394
04/14/2014 9.9 9.98 9.9 9.93 1,810
04/11/2014 9.91 9.96 9.9 9.93 2,070
04/10/2014 9.9 9.98 9.89 9.9701 5,288
04/09/2014 9.9 10 9.9 9.93 2,573
04/08/2014 9.81 10.02 9.81 9.9 11,317
04/07/2014 9.9 9.9 9.9 9.9 00
04/04/2014 9.89 9.9601 9.83 9.9 3,854
04/03/2014 9.83 9.93 9.83 9.87 3,912
04/02/2014 9.815 9.815 9.815 9.815 129
04/01/2014 10.04 10.04 9.96 9.99 3,939
03/31/2014 9.88 10 9.87 10 1,445
03/28/2014 10.0001 10.0001 10.0001 10.0001 00
03/27/2014 10.14 10.14 10 10.0001 11,164
03/26/2014 10.17 10.32 10.15 10.17 4,009
03/25/2014 10.14 10.14 10.14 10.14 121
03/24/2014 10.01 10.18 10.01 10.1 3,208
03/21/2014 10 10.2 10 10.02 1,409
03/20/2014 10.1 10.25 10.1 10.12 14,870
03/19/2014 10 10 10 10 00
03/18/2014 10.422 10.422 10 10 2,071
03/17/2014 10.1 10.11 9.91 10.11 564
03/14/2014 10.2 10.2 10.1 10.1 600
03/13/2014 9.96 10.22 9.8 10.18 3,202
03/12/2014 10.2 10.2 10.2 10.2 00
03/11/2014 10.2 10.2 10.2 10.2 00
03/10/2014 10.499 10.499 10.2 10.2 297
03/07/2014 10.04 10.04 10.04 10.04 200
03/06/2014 10 10 10 10 00
03/05/2014 9.77 10 9.68 10 2,153
03/04/2014 9.66 10.11 9.66 9.86 1,645
03/03/2014 9.82 10.59 9.65 9.86 14,044
02/28/2014 10.59 10.63 9.7 9.7 6,455
02/27/2014 9.65 10.2 9.55 9.72 21,872
02/26/2014 9.56 9.56 9.56 9.56 350
02/25/2014 9.72 9.72 9.72 9.72 200
02/24/2014 9.715 9.715 9.715 9.715 250
02/21/2014 9.78 9.78 9.59 9.59 1,519
02/20/2014 9.81 9.81 9.81 9.81 00
02/19/2014 9.81 9.81 9.81 9.81 00
02/18/2014 9.81 9.81 9.81 9.81 00
02/14/2014 9.73 9.8199 9.6999 9.81 2,484
02/13/2014 10 10 9.7134 9.7134 922
02/12/2014 9.7 9.7 9.7 9.7 00
02/11/2014 9.6 9.7 9.6 9.7 1,146
02/10/2014 10 10 9.6 9.6 934
02/07/2014 9.551 9.83 9.55 9.67 5,125
02/06/2014 9.61 9.61 9.61 9.61 00
02/05/2014 9.57 9.61 9.57 9.61 321
02/04/2014 9.71 9.71 9.71 9.71 00
02/03/2014 9.7 9.81 9.62 9.71 2,902
01/31/2014 9.55 9.55 9.55 9.55 101
01/30/2014 9.6999 9.6999 9.69 9.69 320
01/29/2014 9.666 9.666 9.666 9.666 182
01/28/2014 9.59 9.75 9.56 9.56 2,020
01/27/2014 9.52 9.62 9.46 9.62 600
01/24/2014 9.46 9.52 9.46 9.52 400
01/23/2014 9.86 10 9.86 9.87 1,183
01/22/2014 10 10 9.97 9.97 593
01/21/2014 9.65 9.65 9.65 9.65 00
01/17/2014 9.65 9.65 9.65 9.65 330
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 your brokers before you trade


Want to trade FX?