BRID

Historical Stock Prices

$8.74
*  
unch
unch
Get BRID Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BRID now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-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.
08/28/2015 8.74 8.74 8.74 8.74 00
08/27/2015 8.74 8.74 8.74 8.74 00
08/26/2015 8.74 8.74 8.74 8.74 00
08/25/2015 8.74 8.74 8.74 8.74 213
08/24/2015 8.74 8.74 8.74 8.74 00
08/21/2015 8.74 8.74 8.74 8.74 00
08/20/2015 8.74 8.74 8.74 8.74 00
08/19/2015 8.8 8.85 8.62 8.74 2,410
08/18/2015 8.35 9.0501 8.3499 8.83 11,945
08/17/2015 8.66 8.66 8.66 8.66 00
08/14/2015 8.66 8.67 8.66 8.66 1,604
08/13/2015 8.73 8.73 8.73 8.73 00
08/12/2015 8.5 8.75 8.36 8.73 1,382
08/11/2015 8.06 8.06 8.06 8.06 00
08/10/2015 8.06 8.06 8.06 8.06 130
08/07/2015 8.86 8.86 8.86 8.86 211
08/06/2015 8.86 8.87 8.86 8.87 3,945
08/05/2015 8.6608 8.97 8.6608 8.97 5,970
08/04/2015 9.15 9.15 9.15 9.15 00
08/03/2015 8.81 9.7 8.81 9.15 17,743
07/31/2015 8.6 8.77 8.405 8.77 6,028
07/30/2015 8.87 8.87 8.87 8.87 00
07/29/2015 8.87 8.87 8.87 8.87 00
07/28/2015 8.87 8.87 8.87 8.87 00
07/27/2015 8.66 8.87 8.6 8.87 5,267
07/24/2015 9.75 9.75 9.26 9.28 2,749
07/23/2015 9.69 9.69 9.69 9.69 00
07/22/2015 9.69 9.69 9.69 9.69 00
07/21/2015 9.69 9.69 9.69 9.69 00
07/20/2015 9.69 9.69 9.69 9.69 307
07/17/2015 10.34 10.34 10.34 10.34 155
07/16/2015 10.38 10.38 10.38 10.38 00
07/15/2015 10.38 10.38 10.38 10.38 271
07/14/2015 9.56 9.56 9.56 9.56 144
07/13/2015 9.67 9.67 9.67 9.67 00
07/10/2015 9.67 9.67 9.67 9.67 00
07/09/2015 9.67 9.67 9.67 9.67 00
07/08/2015 9.67 9.67 9.67 9.67 00
07/07/2015 9.67 9.67 9.67 9.67 00
07/06/2015 9.67 9.67 9.67 9.67 00
07/02/2015 9.67 9.67 9.67 9.67 00
07/01/2015 9.67 9.67 9.67 9.67 00
06/30/2015 9.69 9.69 9.67 9.67 225
06/29/2015 9.85 9.85 9.85 9.85 00
06/26/2015 10.32 10.32 9.85 9.85 925
06/25/2015 10.4 10.4 10.4 10.4 00
06/24/2015 10.32 10.4 10.01 10.4 1,002
06/23/2015 9.74 9.74 9.74 9.74 00
06/22/2015 9.62 10.25 9.62 9.74 3,764
06/19/2015 9.95 10.25 9.62 9.62 9,170
06/18/2015 10.05 10.28 9.9 10.19 4,160
06/17/2015 10.34 10.74 9.9 9.93 4,569
06/16/2015 10.46 10.48 10 10.07 2,055
06/15/2015 10.74 10.94 9.92 10.44 4,267
06/12/2015 10.44 10.81 10.44 10.81 1,090
06/11/2015 9.94 10.5 9.94 10.08 8,643
06/10/2015 9.81 9.85 9.33 9.33 3,464
06/09/2015 9.26 10.1 8.86 9.61 11,094
06/08/2015 8.35 9.275 8.35 9.06 5,953
06/05/2015 7.7812 8.16 7.7812 7.93 4,380
06/04/2015 8.01 8.13 7.73 7.86 13,493
06/03/2015 7.3596 7.87 7.3596 7.85 1,601
06/02/2015 7.649 7.86 7.649 7.73 7,525
06/01/2015 7.9201 7.9201 7.85 7.86 3,295
05/29/2015 7.9501 7.951 7.5005 7.88 5,849
05/28/2015 7.8501 7.8501 7.58 7.63 3,904
*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?