BSD Medical Corporation Historical Stock Prices

BSDM 
$0.2098
*  
0.0028
1.35%
Get BSDM Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading BSDM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BSDM Pre-Market
 
 
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 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  0.21  0.2263  0.1901  0.2098 282,131
01/28/2015 0.21 0.2263 0.1901 0.2098 282,131
01/27/2015 0.24 0.255 0.201 0.207 389,937
01/26/2015 0.26 0.2649 0.2301 0.24 187,327
01/23/2015 0.26 0.273 0.25 0.25 657,669
01/22/2015 0.2 0.2795 0.2 0.2601 835,715
01/21/2015 0.2061 0.23 0.1861 0.2012 422,953
01/20/2015 0.2127 0.2298 0.206 0.2101 176,397
01/16/2015 0.24 0.27 0.2101 0.2302 415,141
01/15/2015 0.27 0.27 0.23 0.256 843,132
01/14/2015 0.3 0.3199 0.2901 0.3 125,312
01/13/2015 0.3121 0.34 0.2912 0.31 331,555
01/12/2015 0.361 0.361 0.282 0.321 560,078
01/09/2015 0.35 0.379 0.34 0.361 139,584
01/08/2015 0.3986 0.3986 0.33 0.35 319,752
01/07/2015 0.3866 0.41 0.3223 0.34 508,086
01/06/2015 0.35 0.38 0.33 0.3689 401,818
01/05/2015 0.3492 0.3492 0.321 0.3396 424,765
01/02/2015 0.37 0.3888 0.32 0.3402 916,174
12/31/2014 0.3 0.3589 0.2911 0.355 957,082
12/30/2014 0.31 0.3299 0.2799 0.309 524,147
12/29/2014 0.3155 0.33 0.31 0.3126 232,655
12/26/2014 0.319 0.326 0.312 0.315 95,000
12/24/2014 0.3301 0.3306 0.31 0.323 216,708
12/23/2014 0.36 0.36 0.33 0.33 412,322
12/22/2014 0.3388 0.3599 0.32 0.3484 896,111
12/19/2014 0.32 0.35 0.3111 0.3319 92,994
12/18/2014 0.3004 0.34 0.3 0.33 149,698
12/17/2014 0.33 0.34 0.3 0.3299 330,239
12/16/2014 0.3615 0.365 0.3111 0.34 172,875
12/15/2014 0.366 0.381 0.3615 0.365 34,033
12/12/2014 0.38 0.39 0.363 0.3779 43,719
12/11/2014 0.395 0.395 0.3758 0.3785 75,728
12/10/2014 0.39 0.3913 0.38 0.38 59,875
12/09/2014 0.37 0.4 0.361 0.38 105,082
12/08/2014 0.42 0.43 0.37 0.37 212,954
12/05/2014 0.42 0.48 0.4 0.41 492,724
12/04/2014 0.41 0.4447 0.3999 0.415 494,200
12/03/2014 0.38 0.41 0.375 0.4082 154,146
12/02/2014 0.39 0.4 0.38 0.38 70,134
12/01/2014 0.4 0.42 0.37 0.39 43,100
11/28/2014 0.4 0.4001 0.39 0.3999 71,285
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
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?