BRID

Historical Stock Prices

$9.67
*  
unch
unch
Get BRID Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 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 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
05/27/2015 7.65 7.78 7.5 7.78 15,032
05/26/2015 7.8 7.8 7.7 7.7 1,700
05/22/2015 7.68 8.09 7.68 7.82 13,713
05/21/2015 7.6199 7.69 7.6199 7.69 1,623
05/20/2015 7.535 7.75 7.535 7.63 7,397
05/19/2015 7.32 7.53 7.32 7.53 560
05/18/2015 7.98 7.98 7.98 7.98 00
05/15/2015 7.82 8.01 7.7 7.98 5,443
05/14/2015 7.55 7.89 7.54 7.89 4,157
05/13/2015 7.38 7.38 7.38 7.38 00
05/12/2015 7.38 7.38 7.38 7.38 00
05/11/2015 7.38 7.38 7.38 7.38 00
05/08/2015 7.38 7.38 7.38 7.38 00
05/07/2015 7.38 7.38 7.38 7.38 275
05/06/2015 8.19 8.19 8.19 8.19 00
05/05/2015 8.08 8.19 8.08 8.19 310
05/04/2015 8.08 8.08 8.08 8.08 00
05/01/2015 8.07 8.08 8.07 8.08 615
04/30/2015 8.29 8.29 8.29 8.29 00
04/29/2015 8.07 8.3 7.73 8.29 2,981
04/28/2015 8.39 8.48 8.39 8.48 2,402
04/27/2015 8.28 8.34 8.02 8.34 1,913
04/24/2015 8.35 8.35 8.3 8.3 1,700
04/23/2015 8.3 8.3 8.3 8.3 00
04/22/2015 8.3 8.3 8.3 8.3 00
04/21/2015 8.3 8.3 8.3 8.3 987
04/20/2015 8.03 8.65 8.03 8.65 2,027
04/17/2015 8.0005 8.0005 8.0005 8.0005 00
04/16/2015 7.55 8.5 7.52 8.0005 12,639
04/15/2015 8.26 8.26 8.26 8.26 1,500
04/14/2015 8.06 8.06 8.06 8.06 00
04/13/2015 8.06 8.06 8.06 8.06 00
04/10/2015 8.06 8.06 8.06 8.06 00
04/09/2015 8.06 8.06 8.06 8.06 00
04/08/2015 8.06 8.06 8.06 8.06 00
04/07/2015 8.06 8.06 8.06 8.06 00
04/06/2015 8.06 8.06 8.06 8.06 00
04/02/2015 7.96 8.07 7.96 8.06 676
04/01/2015 8.15 8.27 7.66 7.8 1,256
03/31/2015 8.4 8.4 7.78 8.01 3,196
03/30/2015 7.89 7.89 7.89 7.89 00
03/27/2015 7.89 7.89 7.89 7.89 00
03/26/2015 7.89 7.89 7.89 7.89 00
03/25/2015 7.68 7.89 7.68 7.89 260
03/24/2015 7.67 7.85 7.64 7.85 859
03/23/2015 7.5 7.5 7.5 7.5 00
03/20/2015 7.5 7.5 7.5 7.5 252
03/19/2015 7.83 7.83 7.83 7.83 00
03/18/2015 7.9 8.01 7.61 7.83 1,101
03/17/2015 8.35 8.4 7.85 7.85 5,547
03/16/2015 7.89 7.8999 7.76 7.8 502
03/13/2015 7.79 8.05 7.6 8.03 4,642
03/12/2015 7.77 7.77 7.77 7.77 00
03/11/2015 7.69 8.45 7.69 7.77 10,509
03/10/2015 7.56 7.64 7.451 7.64 1,301
03/09/2015 7.6 7.68 7.55 7.68 6,500
03/06/2015 7.65 7.76 7.56 7.76 1,900
03/05/2015 7.6599 7.72 7.6599 7.72 3,804
03/04/2015 7.75 7.77 7.75 7.75 5,013
03/03/2015 7.9 8.08 7.74 7.84 6,620
03/02/2015 7.69 7.86 7.61 7.75 7,812
02/27/2015 7.66 7.85 7.6599 7.83 5,226
02/26/2015 7.65 7.75 7.64 7.75 2,348
02/25/2015 7.58 8.15 7.58 8 11,570
02/24/2015 7.49 7.77 7.4899 7.66 11,402
02/23/2015 7.47 7.93 7.46 7.59 9,626
02/20/2015 7.72 7.75 7.58 7.58 1,141
02/19/2015 7.55 7.63 7.549 7.57 800
02/18/2015 7.5704 7.5704 7.5704 7.5704 00
02/17/2015 7.5704 7.5704 7.5704 7.5704 142
02/13/2015 7.51 7.55 7.51 7.55 200
02/12/2015 7.51 7.6 7.31 7.59 3,780
02/11/2015 7.63 7.7195 7.53 7.5595 3,812
02/10/2015 7.52 7.66 7.52 7.66 5,049
02/09/2015 7.52 7.73 7.52 7.7 3,730
02/06/2015 7.84 7.86 7.84 7.86 949
02/05/2015 7.849 7.85 7.75 7.75 1,063
02/04/2015 7.65 8.15 7.62 7.8 2,222
02/03/2015 7.71 8 7.6 8 5,964
02/02/2015 7.742 7.742 7.742 7.742 202
01/30/2015 7.51 7.51 7.51 7.51 00
01/29/2015 7.51 7.51 7.51 7.51 00
01/28/2015 7.51 7.51 7.51 7.51 124
01/27/2015 7.85 7.92 7.85 7.92 796
01/26/2015 8.3 8.67 8.27 8.65 970
01/23/2015 7.9 8.67 7.9 7.9 500
01/22/2015 8.36 8.36 8.35 8.35 825
01/21/2015 7.54 8.45 7.54 8.3 1,271
01/20/2015 7.95 7.95 7.95 7.95 00
01/16/2015 7.95 7.95 7.95 7.95 00
01/15/2015 7.95 7.9501 7.95 7.95 2,275
01/14/2015 7.49 7.63 7.49 7.6 1,610
01/13/2015 7.21 7.21 7.21 7.21 00
01/12/2015 7.73 7.73 7.21 7.21 3,900
01/09/2015 7.9 7.9499 7.5 7.9499 3,800
01/08/2015 7.71 7.94 7.16 7.34 10,900
01/07/2015 7.7105 7.7105 7.7105 7.7105 00
01/06/2015 7.75 7.75 7.7105 7.7105 1,416
01/05/2015 7.75 8.2 7.09 8.05 17,053
01/02/2015 7.7499 7.7499 7.7499 7.7499 00
12/31/2014 7.1 7.7499 7.1 7.7499 539
12/30/2014 7.38 7.41 7.37 7.3705 1,393
12/29/2014 7.06 7.75 7.06 7.55 7,616
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
*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?