BSD Medical Corporation Historical Stock Prices

BSDM 
$0.42
*  
0.0093
2.26%
Get BSDM Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading BSDM now
Exchange: NASDAQ
Industry: Health Care
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-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
16:00  0.41  0.45  0.40  0.42 76,008
11/26/2014 0.41 0.45 0.4 0.42 76,008
11/25/2014 0.4 0.43 0.4 0.4107 41,792
11/24/2014 0.41 0.43 0.4001 0.43 40,766
11/21/2014 0.43 0.44 0.4 0.409 47,231
11/20/2014 0.42 0.47 0.42 0.43 135,424
11/19/2014 0.42 0.45 0.42 0.45 299,992
11/18/2014 0.37 0.4 0.37 0.38 425,161
11/17/2014 0.3507 0.38 0.3507 0.3599 101,927
11/14/2014 0.4 0.408 0.35 0.375 281,454
11/13/2014 0.441 0.49 0.394 0.414 193,410
11/12/2014 0.485 0.4954 0.4411 0.445 104,151
11/11/2014 0.467 0.51 0.46 0.47 26,888
11/10/2014 0.45 0.4999 0.45 0.4611 43,858
11/07/2014 0.46 0.49 0.4411 0.454 26,373
11/06/2014 0.5 0.5 0.45 0.4749 39,517
11/05/2014 0.48 0.48 0.4686 0.479 27,618
11/04/2014 0.495 0.4997 0.48 0.48 27,636
11/03/2014 0.49 0.5 0.465 0.48 43,202
10/31/2014 0.468 0.51 0.4402 0.484 71,017
10/30/2014 0.47 0.481 0.44 0.45 45,180
10/29/2014 0.48 0.51 0.45 0.45 19,217
10/28/2014 0.5 0.5 0.4601 0.48 25,727
10/27/2014 0.5199 0.5199 0.4511 0.46 31,592
10/24/2014 0.515 0.53 0.4711 0.4727 18,717
10/23/2014 0.54 0.54 0.4701 0.48 39,530
10/22/2014 0.5299 0.54 0.49 0.54 54,920
10/21/2014 0.4101 0.5304 0.4101 0.5304 34,514
10/20/2014 0.42 0.4649 0.362 0.4399 180,760
10/17/2014 0.47 0.49 0.4098 0.42 101,444
10/16/2014 0.44 0.45 0.4251 0.44 86,724
10/15/2014 0.4795 0.4795 0.41 0.43 179,627
10/14/2014 0.48 0.498 0.47 0.47 51,668
10/13/2014 0.4951 0.5 0.4802 0.5 26,838
10/10/2014 0.48 0.52 0.48 0.5 37,511
10/09/2014 0.5525 0.5525 0.4899 0.5 106,921
10/08/2014 0.54 0.56 0.535 0.5575 51,838
10/07/2014 0.57 0.57 0.5386 0.55 31,958
10/06/2014 0.55 0.56 0.5121 0.56 32,711
10/03/2014 0.555 0.56 0.525 0.54 85,411
10/02/2014 0.52 0.56 0.52 0.56 63,682
10/01/2014 0.59 0.59 0.5301 0.54 47,625
09/30/2014 0.6 0.6 0.54 0.5645 97,576
09/29/2014 0.6 0.6 0.54 0.5696 205,064
09/26/2014 0.47 0.52 0.47 0.52 47,134
09/25/2014 0.53 0.5501 0.4611 0.4611 101,718
09/24/2014 0.54 0.55 0.5012 0.525 87,839
09/23/2014 0.5499 0.55 0.5306 0.55 25,889
09/22/2014 0.5216 0.56 0.5216 0.5415 53,840
09/19/2014 0.58 0.59 0.51 0.565 183,623
09/18/2014 0.54 0.6 0.54 0.597 63,865
09/17/2014 0.5101 0.55 0.5003 0.5401 92,258
09/16/2014 0.5199 0.52 0.5001 0.5101 73,174
09/15/2014 0.57 0.5984 0.5112 0.52 118,081
09/12/2014 0.5997 0.6 0.56 0.57 78,518
09/11/2014 0.6015 0.6015 0.58 0.5851 68,172
09/10/2014 0.62 0.62 0.6 0.615 9,609
09/09/2014 0.6 0.62 0.6 0.6142 24,404
09/08/2014 0.6099 0.6102 0.59 0.6045 60,694
09/05/2014 0.6467 0.6489 0.6101 0.6118 40,408
09/04/2014 0.6299 0.67 0.6299 0.6499 64,274
09/03/2014 0.65 0.66 0.6124 0.6299 131,065
09/02/2014 0.63 0.6501 0.61 0.623 64,291
08/29/2014 0.65 0.65 0.6301 0.6462 49,487
08/28/2014 0.62 0.65 0.62 0.64 32,939
08/27/2014 0.613 0.63 0.6009 0.6104 116,522
08/26/2014 0.67 0.6799 0.6019 0.64 157,411
08/25/2014 0.67 0.7 0.67 0.6701 69,472
08/22/2014 0.69 0.7486 0.6311 0.6974 66,351
08/21/2014 0.69 0.6995 0.67 0.685 49,638
08/20/2014 0.68 0.69 0.66 0.68 33,945
08/19/2014 0.65 0.71 0.6491 0.67 189,805
08/18/2014 0.6 0.66 0.6 0.6401 105,921
08/15/2014 0.58 0.625 0.5521 0.625 141,672
08/14/2014 0.6 0.62 0.5701 0.5979 294,335
08/13/2014 0.65 0.65 0.6 0.601 205,341
08/12/2014 0.66 0.662 0.62 0.6542 113,199
08/11/2014 0.67 0.68 0.65 0.66 93,102
08/08/2014 0.75 0.75 0.61 0.65 166,743
08/07/2014 0.72 0.74 0.6 0.6601 190,365
08/06/2014 0.78 0.8 0.705 0.72 100,800
08/05/2014 0.79 0.79 0.76 0.77 70,112
08/04/2014 0.81 0.81 0.7501 0.8 42,148
08/01/2014 0.79 0.8099 0.7525 0.8024 167,976
07/31/2014 0.8088 0.82 0.76 0.789 89,984
07/30/2014 0.8391 0.8391 0.78 0.8099 148,754
07/29/2014 0.85 0.86 0.822 0.835 116,441
07/28/2014 0.84 0.9 0.8201 0.855 324,784
07/25/2014 0.81 0.86 0.78 0.83 298,723
07/24/2014 0.8 0.83 0.7831 0.8 329,868
07/23/2014 0.806 0.85 0.78 0.79 439,256
07/22/2014 0.78 0.8195 0.78 0.8002 49,351
07/21/2014 0.78 0.8 0.78 0.781 33,917
07/18/2014 0.82 0.82 0.7778 0.78 103,665
07/17/2014 0.83 0.83 0.8 0.802 84,382
07/16/2014 0.839 0.84 0.8 0.82 64,083
07/15/2014 0.83 0.835 0.7755 0.815 371,059
07/14/2014 0.85 0.87 0.81 0.812 167,971
07/11/2014 0.88 0.9099 0.85 0.85 144,864
07/10/2014 0.88 0.88 0.85 0.875 294,585
07/09/2014 0.9399 0.9399 0.8904 0.9 146,631
07/08/2014 0.969 0.98 0.91 0.91 104,674
07/07/2014 0.92 0.95 0.91 0.939 138,525
07/03/2014 1 1 0.8901 0.91 123,180
07/02/2014 1 1 0.98 1 85,475
07/01/2014 1 1.03 0.97 0.9944 80,475
06/30/2014 0.91 1.01 0.91 0.99 105,701
06/27/2014 0.96 0.9999 0.88 0.9762 367,219
06/26/2014 1 1.02 0.9501 0.9525 299,699
06/25/2014 1.05 1.08 1.04 1.06 49,765
06/24/2014 1.16 1.18 1.036 1.07 302,072
06/23/2014 1.13 1.13 1.06 1.07 73,749
06/20/2014 1.149 1.15 1.12 1.12 53,889
06/19/2014 1.16 1.16 1.08 1.14 58,043
06/18/2014 1.1002 1.15 1.1002 1.135 12,814
06/17/2014 1.14 1.1458 1.1 1.11 87,623
06/16/2014 1.11 1.15 1.11 1.13 33,601
06/13/2014 1.11 1.1454 1.08 1.1 24,688
06/12/2014 1.07 1.11 1.07 1.1 26,050
06/11/2014 1.12 1.19 1.05 1.07 257,769
06/10/2014 1.069 1.07 1.02 1.07 25,373
06/09/2014 1.05 1.1 1.01 1.06 102,945
06/06/2014 1.013 1.05 1.013 1.04 26,706
06/05/2014 1.04 1.059 1.01 1.04 27,656
06/04/2014 1.05 1.07 0.99 1.03 51,694
06/03/2014 1.02 1.06 1.02 1.06 27,372
06/02/2014 1.05 1.06 1.02 1.02 70,195
05/30/2014 1.05 1.05 1.003 1.04 78,820
05/29/2014 1.062 1.07 1.03 1.05 33,946
05/28/2014 1.01 1.06 1.01 1.05 47,519
05/27/2014 1.13 1.13 1 1.01 88,458
05/23/2014 1.06 1.15 1.01 1.1 28,013
05/22/2014 1.04 1.11 1.04 1.08 30,215
05/21/2014 1.02 1.05 1.02 1.04 39,266
05/20/2014 1.05 1.086 1.03 1.05 48,033
05/19/2014 1.08 1.08 1.03 1.07 83,217
05/16/2014 1.07 1.1299 1.03 1.1 39,361
05/15/2014 1.06 1.11 1.01 1.1 135,781
05/14/2014 0.97 1.07 0.97 1.07 107,108
05/13/2014 1.02 1.0596 0.95 0.9935 260,694
05/12/2014 1.03 1.0631 1 1.04 112,984
05/09/2014 1.091 1.1 1.03 1.03 81,499
05/08/2014 1.11 1.14 1.09 1.09 56,451
05/07/2014 1.1 1.13 1.1 1.1 59,432
05/06/2014 1.11 1.14 1.1 1.1 59,328
05/05/2014 1.1 1.15 1.1 1.14 30,828
05/02/2014 1.13 1.15 1.12 1.12 97,411
05/01/2014 1.14 1.14 1.12 1.12 10,442
04/30/2014 1.15 1.15 1.11 1.11 49,619
04/29/2014 1.15 1.15 1.12 1.15 38,399
04/28/2014 1.16 1.16 1.14 1.14 49,291
04/25/2014 1.13 1.16 1.13 1.16 9,175
04/24/2014 1.16 1.16 1.14 1.15 43,714
04/23/2014 1.14 1.17 1.14 1.16 47,482
04/22/2014 1.18 1.22 1.14 1.14 126,097
04/21/2014 1.19 1.205 1.13 1.17 145,535
04/17/2014 1.16 1.19 1.15 1.19 45,741
04/16/2014 1.2 1.201 1.15 1.15 54,332
04/15/2014 1.2 1.21 1.14 1.16 125,939
04/14/2014 1.2 1.22 1.16 1.18 118,349
04/11/2014 1.22 1.23 1.2 1.2 105,017
04/10/2014 1.3003 1.3003 1.23 1.24 253,698
04/09/2014 1.32 1.45 1.27 1.3 297,885
04/08/2014 1.28 1.32 1.2536 1.29 163,882
04/07/2014 1.31 1.36 1.2699 1.27 51,585
04/04/2014 1.339 1.389 1.2999 1.3 87,917
04/03/2014 1.33 1.3701 1.3101 1.33 153,197
04/02/2014 1.264 1.32 1.26 1.3 36,839
04/01/2014 1.3 1.3 1.26 1.27 54,909
03/31/2014 1.26 1.29 1.25 1.29 73,830
03/28/2014 1.3 1.3 1.25 1.27 78,788
03/27/2014 1.28 1.3 1.25 1.27 105,845
03/26/2014 1.3 1.34 1.26 1.27 103,975
03/25/2014 1.35 1.35 1.29 1.31 99,707
03/24/2014 1.4 1.4 1.32 1.36 79,258
03/21/2014 1.4 1.4 1.35 1.38 86,759
03/20/2014 1.51 1.5101 1.38 1.4 376,683
03/19/2014 1.32 1.48 1.3 1.45 621,385
03/18/2014 1.29 1.3725 1.29 1.3 91,947
03/17/2014 1.3 1.311 1.24 1.28 78,749
03/14/2014 1.28 1.3401 1.28 1.31 51,995
03/13/2014 1.23 1.3616 1.23 1.33 321,884
03/12/2014 1.28 1.28 1.23 1.24 121,193
03/11/2014 1.31 1.31 1.25 1.25 170,868
03/10/2014 1.37 1.3901 1.27 1.32 283,045
03/07/2014 1.39 1.48 1.31 1.36 209,539
03/06/2014 1.6 1.66 1.37 1.39 940,267
03/05/2014 1.2699 1.51 1.2699 1.45 1,179,807
03/04/2014 1.22 1.28 1.22 1.25 104,986
03/03/2014 1.17 1.2598 1.17 1.21 164,035
02/28/2014 1.2 1.21 1.14 1.14 103,316
02/27/2014 1.19 1.2062 1.18 1.2 75,426
02/26/2014 1.19 1.219 1.19 1.2 36,552
02/25/2014 1.25 1.28 1.2 1.2 357,092
02/24/2014 1.23 1.264 1.18 1.24 87,172
02/21/2014 1.21 1.29 1.1907 1.23 202,628
02/20/2014 1.14 1.19 1.14 1.1784 18,370
02/19/2014 1.14 1.16 1.14 1.16 99,253
02/18/2014 1.18 1.18 1.13 1.14 40,147
02/14/2014 1.16 1.19 1.15 1.17 53,193
02/13/2014 1.183 1.2 1.18 1.19 39,374
02/12/2014 1.19 1.21 1.17 1.17 38,595
02/11/2014 1.22 1.24 1.19 1.19 48,526
02/10/2014 1.24 1.25 1.19 1.19 129,324
02/07/2014 1.22 1.25 1.1916 1.22 161,671
02/06/2014 1.03 1.2 1.03 1.1899 173,082
02/05/2014 1.154 1.19 1.15 1.15 43,106
02/04/2014 1.16 1.179 1.14 1.16 18,358
02/03/2014 1.2 1.2 1.15 1.18 56,313
01/31/2014 1.17 1.2 1.16 1.19 35,160
01/30/2014 1.19 1.19 1.15 1.18 42,162
01/29/2014 1.15 1.18 1.11 1.16 54,381
01/28/2014 1.18 1.1901 1.12 1.14 121,904
01/27/2014 1.15 1.15 1.05 1.09 124,705
01/24/2014 1.16 1.19 1.12 1.1399 276,411
01/23/2014 1.22 1.2396 1.05 1.16 353,447
01/22/2014 1.21 1.25 1.17 1.24 147,950
01/21/2014 1.23 1.25 1.2 1.22 74,011
01/17/2014 1.25 1.25 1.211 1.24 42,768
01/16/2014 1.2 1.24 1.2 1.24 60,373
01/15/2014 1.23 1.27 1.2 1.2 111,969
01/14/2014 1.23 1.24 1.2 1.23 122,079
01/13/2014 1.22 1.24 1.2 1.23 55,831
01/10/2014 1.277 1.277 1.21 1.22 114,816
01/09/2014 1.4 1.43 1.22 1.27 436,187
01/08/2014 1.26 1.28 1.25 1.27 102,253
01/07/2014 1.32 1.32 1.27 1.29 82,511
01/06/2014 1.32 1.35 1.3 1.31 68,351
01/03/2014 1.24 1.34 1.23 1.2901 188,973
01/02/2014 1.22 1.24 1.16 1.23 44,651
12/31/2013 1.17 1.22 1.1699 1.19 152,644
12/30/2013 1.22 1.22 1.16 1.18 155,772
12/27/2013 1.17 1.21 1.15 1.21 292,832
12/26/2013 1.191 1.23 1.15 1.2 120,711
12/24/2013 1.206 1.23 1.19 1.191 5,767
12/23/2013 1.19 1.25 1.18 1.2 140,388
12/20/2013 1.16 1.2252 1.15 1.19 106,620
12/19/2013 1.19 1.19 1.12 1.17 253,847
12/18/2013 1.22 1.22 1.15 1.17 176,062
12/17/2013 1.15 1.23 1.15 1.22 217,412
12/16/2013 1.18 1.23 1.15 1.17 137,750
12/13/2013 1.24 1.24 1.15 1.18 212,420
12/12/2013 1.171 1.22 1.15 1.21 92,206
12/11/2013 1.2 1.2799 1.14 1.18 209,584
12/10/2013 1.19 1.2 1.13 1.18 149,564
12/09/2013 1.25 1.2701 1.21 1.22 212,664
12/06/2013 1.3 1.3001 1.25 1.26 66,793
12/05/2013 1.29 1.32 1.24 1.29 233,775
12/04/2013 1.4 1.4 1.3 1.3 591,322
12/03/2013 1.37 1.44 1.34 1.4 118,214
12/02/2013 1.31 1.45 1.31 1.39 291,273
11/29/2013 1.29 1.33 1.29 1.32 34,170
11/27/2013 1.34 1.35 1.3 1.31 56,644
11/26/2013 1.3 1.35 1.28 1.32 197,880
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?