BRID

Historical Stock Prices

$7.011
*  
unch
unch
Get BRID Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 7.011 7.011 7.011 7.011 00
12/24/2014 7.011 7.011 7.011 7.011 00
12/23/2014 7.15 7.288 7.011 7.011 805
12/22/2014 7.5 7.52 7.43 7.46 2,653
12/19/2014 7.6 7.64 7.6 7.63 875
12/18/2014 7.73 7.73 7.73 7.73 1,152
12/17/2014 7.8 7.95 7.8 7.81 3,642
12/16/2014 7.5 7.54 7.26 7.54 3,001
12/15/2014 7.5 7.5 7.5 7.5 00
12/12/2014 7.45 7.5 7.45 7.5 400
12/11/2014 7.01 7.01 7.01 7.01 525
12/10/2014 7.651 7.651 7.651 7.651 00
12/09/2014 7.651 7.651 7.651 7.651 00
12/08/2014 7.651 7.651 7.651 7.651 00
12/05/2014 7.651 7.651 7.651 7.651 00
12/04/2014 7.651 7.651 7.651 7.651 00
12/03/2014 7.651 7.651 7.651 7.651 00
12/02/2014 7.651 7.651 7.651 7.651 00
12/01/2014 7.651 7.651 7.651 7.651 00
11/28/2014 7.651 7.651 7.651 7.651 00
11/26/2014 7.651 7.651 7.651 7.651 00
11/25/2014 7.651 7.651 7.651 7.651 00
11/24/2014 7.99 8.042 7.651 7.651 1,258
11/21/2014 7.75 7.8 7.75 7.75 504
11/20/2014 7.75 7.75 7.75 7.75 00
11/19/2014 7.75 7.75 7.75 7.75 00
11/18/2014 7.75 7.7501 7.75 7.75 910
11/17/2014 8 8 8 8 00
11/14/2014 8 8 8 8 404
11/13/2014 7.8 7.8 7.76 7.76 900
11/12/2014 7.8 7.8 7.8 7.8 100
11/11/2014 7.8999 7.8999 7.8999 7.8999 298
11/10/2014 8.4 8.4 7.9 7.9 1,101
11/07/2014 7.75 7.75 7.75 7.75 00
11/06/2014 8.25 8.25 7.75 7.75 2,866
11/05/2014 8.25 8.25 8.25 8.25 00
11/04/2014 8.25 8.25 8.25 8.25 00
11/03/2014 8.25 8.25 8.25 8.25 00
10/31/2014 8.25 8.25 8.25 8.25 00
10/30/2014 8.25 8.25 8.25 8.25 523
10/29/2014 8.58 8.58 8.58 8.58 00
10/28/2014 8.58 8.58 8.58 8.58 00
10/27/2014 8.58 8.58 8.58 8.58 156
10/24/2014 8.5 8.5 8.5 8.5 00
10/23/2014 8.5 8.5 8.5 8.5 00
10/22/2014 8.5 8.5 8.5 8.5 00
10/21/2014 8.5 8.5 8.5 8.5 00
10/20/2014 8.5 8.5 8.5 8.5 00
10/17/2014 8.5 8.5 8.5 8.5 200
10/16/2014 8.49 8.49 8.49 8.49 00
10/15/2014 8.49 8.49 8.49 8.49 00
10/14/2014 8.49 8.49 8.49 8.49 00
10/13/2014 8.49 8.49 8.49 8.49 00
10/10/2014 8.49 8.4901 8.46 8.49 2,382
10/09/2014 8.49 8.49 8.49 8.49 582
10/08/2014 7.85 7.85 7.85 7.85 00
10/07/2014 7.85 7.85 7.85 7.85 00
10/06/2014 7.85 7.85 7.85 7.85 00
10/03/2014 7.85 7.85 7.85 7.85 600
10/02/2014 7.8701 7.8701 7.8701 7.8701 00
10/01/2014 7.8701 7.8701 7.8701 7.8701 00
09/30/2014 7.8701 7.8701 7.8701 7.8701 00
09/29/2014 7.8701 7.8701 7.8701 7.8701 525
09/26/2014 7.96 7.96 7.96 7.96 00
09/25/2014 7.96 7.96 7.96 7.96 200
09/24/2014 7.92 8.15 7.92 8.1 2,750
09/23/2014 8.14 8.14 8.14 8.14 238
09/22/2014 8.03 8.27 8.02 8.27 1,754
09/19/2014 7.92 8.18 7.9 7.9 3,169
09/18/2014 7.99 7.99 7.9 7.95 817
09/17/2014 7.85 8.5425 7.85 8.5425 2,140
09/16/2014 7.9 8.22 7.9 8.1205 2,499
09/15/2014 7.92 8.27 7.88 8.07 6,706
09/12/2014 8.1201 8.1201 8.1201 8.1201 241
09/11/2014 8.07 8.07 8.07 8.07 100
09/10/2014 7.91 7.91 7.91 7.91 00
09/09/2014 7.8601 7.91 7.8601 7.91 368
09/08/2014 8.11 8.11 8.11 8.11 437
09/05/2014 8.02 8.15 8.02 8.14 792
09/04/2014 7.99 7.99 7.99 7.99 00
09/03/2014 7.99 7.99 7.99 7.99 00
09/02/2014 8.0001 8.01 7.99 7.99 774
08/29/2014 8.0101 8.0101 8.0101 8.0101 00
08/28/2014 8.002 8.02 7.95 8.0101 2,375
08/27/2014 7.942 8.07 7.94 8.03 5,855
08/26/2014 8.11 8.11 7.94 8 1,300
08/25/2014 8.15 8.246 7.76 7.81 8,180
08/22/2014 8.11 8.3501 8.04 8.04 5,285
08/21/2014 8.23 8.5999 8.0601 8.07 5,356
08/20/2014 8.3 8.3 8.06 8.2 4,402
08/19/2014 8.64 8.8 8.24 8.24 16,359
08/18/2014 8.28 8.28 7.75 8.04 7,267
08/15/2014 8.34 8.35 8.32 8.35 1,154
08/14/2014 8 8.706 7.98 8.43 12,497
08/13/2014 7.77 7.77 7.77 7.77 00
08/12/2014 7.77 7.77 7.77 7.77 00
08/11/2014 7.77 7.77 7.77 7.77 00
08/08/2014 7.77 7.77 7.77 7.77 00
08/07/2014 7.77 7.77 7.77 7.77 00
08/06/2014 7.77 7.77 7.77 7.77 00
08/05/2014 7.77 7.77 7.77 7.77 00
08/04/2014 7.77 7.77 7.77 7.77 00
08/01/2014 7.77 7.77 7.77 7.77 00
07/31/2014 7.77 7.77 7.77 7.77 00
07/30/2014 7.83 7.83 7.77 7.77 1,175
07/29/2014 7.8567 7.9 7.75 7.9 501
07/28/2014 7.7824 7.7824 7.7824 7.7824 00
07/25/2014 7.7824 7.7824 7.7824 7.7824 00
07/24/2014 7.7824 7.7824 7.7824 7.7824 00
07/23/2014 7.7824 7.7824 7.7824 7.7824 00
07/22/2014 7.7824 7.7824 7.7824 7.7824 00
07/21/2014 7.7824 7.7824 7.7824 7.7824 00
07/18/2014 7.7824 7.7824 7.7824 7.7824 00
07/17/2014 7.7824 7.7824 7.7824 7.7824 00
07/16/2014 7.7824 7.7824 7.7824 7.7824 121
07/15/2014 8.515 8.515 8.515 8.515 300
07/14/2014 8.3 8.3 8.3 8.3 00
07/11/2014 8.3 8.3 8.3 8.3 00
07/10/2014 8.33 8.36 8.3 8.3 1,216
07/09/2014 8.51 8.52 8.5 8.5 700
07/08/2014 8.31 8.914 8.28 8.66 2,521
07/07/2014 7 9.55 7 9.03 2,030
07/03/2014 7.81 7.81 7.79 7.79 1,007
07/02/2014 8.2 8.2 8.14 8.14 2,809
07/01/2014 8.15 8.15 8.15 8.15 292
06/30/2014 8.05 8.05 8.05 8.05 125
06/27/2014 7.93 8 7.93 8 790
06/26/2014 8 8 8 8 261
06/25/2014 8.04 8.04 7.81 7.81 3,446
06/24/2014 8.35 8.35 8.04 8.04 1,304
06/23/2014 8.59 8.59 8.55 8.55 814
06/20/2014 8.55 8.55 8.51 8.51 1,066
06/19/2014 8.9 8.9 8.9 8.9 00
06/18/2014 8.9 8.9 8.9 8.9 00
06/17/2014 8.9 8.9 8.9 8.9 00
06/16/2014 8.9 8.9 8.9 8.9 314
06/13/2014 9.09 9.09 9.09 9.09 00
06/12/2014 9.09 9.09 9.09 9.09 00
06/11/2014 9.09 9.09 9.09 9.09 00
06/10/2014 9.09 9.09 9.09 9.09 00
06/09/2014 9.09 9.09 9.09 9.09 100
06/06/2014 9.11 9.11 9.11 9.11 00
06/05/2014 9.11 9.11 9.11 9.11 00
06/04/2014 9.11 9.11 9.11 9.11 00
06/03/2014 9.11 9.11 9.1 9.11 2,034
06/02/2014 8.85 9.17 8.85 9.11 1,569
05/30/2014 8.85 8.85 8.85 8.85 00
05/29/2014 8.85 8.85 8.85 8.85 100
05/28/2014 8.85 8.85 8.85 8.85 00
05/27/2014 8.85 8.85 8.85 8.85 00
05/23/2014 8.85 8.85 8.85 8.85 00
05/22/2014 9.75 9.75 8.85 8.85 514
05/21/2014 9.81 9.81 9.81 9.81 00
05/20/2014 9.81 9.81 9.81 9.81 00
05/19/2014 9.81 9.81 9.81 9.81 00
05/16/2014 9.81 9.81 9.81 9.81 00
05/15/2014 9.81 9.81 9.81 9.81 00
05/14/2014 9.81 9.81 9.81 9.81 00
05/13/2014 9.81 9.81 9.81 9.81 00
05/12/2014 9.81 9.81 9.81 9.81 200
05/09/2014 9.79 9.79 9.75 9.75 1,000
05/08/2014 9.75 9.75 9.75 9.75 00
05/07/2014 9.75 9.75 9.75 9.75 00
05/06/2014 9.7501 9.7501 9.75 9.75 381
05/05/2014 9.85 9.85 9.85 9.85 00
05/02/2014 9.8 9.85 9.8 9.85 730
05/01/2014 10 10 10 10 00
04/30/2014 10 10 10 10 00
04/29/2014 10 10 10 10 00
04/28/2014 10 10 10 10 00
04/25/2014 10 10 10 10 00
04/24/2014 10 10 10 10 00
04/23/2014 10 10 10 10 00
04/22/2014 10 10 10 10 00
04/21/2014 10.09 10.09 9.83 10 1,378
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
01/16/2014 10.001 10.001 10.001 10.001 00
01/15/2014 10.14 10.18 10 10.001 2,801
01/14/2014 10.12 10.12 10.12 10.12 00
01/13/2014 10.12 10.12 10.12 10.12 00
01/10/2014 10.12 10.12 10.12 10.12 00
01/09/2014 10.12 10.12 10.12 10.12 00
01/08/2014 10.159 10.16 10.1 10.12 1,100
01/07/2014 9.6101 9.6101 9.6101 9.6101 00
01/06/2014 10.1669 10.1669 9.6101 9.6101 1,009
01/03/2014 10.1599 10.1599 10.1599 10.1599 100
01/02/2014 9.58 9.58 9.58 9.58 00
12/31/2013 9.58 9.58 9.58 9.58 00
12/30/2013 9.63 9.66 9.55 9.58 8,209
12/27/2013 9.69 10 9.69 10 11,251
12/26/2013 9.6 9.76 9.6 9.76 1,968
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?