BSD Medical Corporation Historical Stock Prices

BSDM 
$0.8
*  
unch
unch
Get BSDM Alerts
*Delayed - data as of Jul. 25, 2014 10:33 ET  -  Find a broker to begin trading BSDM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BSDM Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:33  0.8005  0.81  0.7925  0.80 18,200
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
11/25/2013 1.3 1.31 1.2799 1.31 101,192
11/22/2013 1.3 1.33 1.271 1.29 104,475
11/21/2013 1.33 1.34 1.27 1.28 111,022
11/20/2013 1.35 1.36 1.2901 1.3 124,484
11/19/2013 1.33 1.4499 1.31 1.34 559,135
11/18/2013 1.29 1.3 1.28 1.28 71,956
11/15/2013 1.3 1.33 1.25 1.3 103,433
11/14/2013 1.34 1.349 1.31 1.31 63,808
11/13/2013 1.27 1.3601 1.2398 1.3 412,167
11/12/2013 1.41 1.41 1.28 1.29 199,042
11/11/2013 1.43 1.469 1.38 1.38 123,264
11/08/2013 1.4801 1.4801 1.38 1.41 168,102
11/07/2013 1.64 1.64 1.41 1.47 449,628
11/06/2013 1.71 1.72 1.65 1.67 132,320
11/05/2013 1.75 1.7799 1.6301 1.71 350,181
11/04/2013 1.57 1.75 1.57 1.74 587,279
11/01/2013 1.5999 1.5999 1.54 1.58 48,821
10/31/2013 1.586 1.6 1.56 1.58 76,355
10/30/2013 1.55 1.59 1.52 1.57 85,542
10/29/2013 1.5 1.62 1.5 1.52 145,395
10/28/2013 1.58 1.6 1.5 1.51 194,504
10/25/2013 1.58 1.63 1.54 1.58 215,947
10/24/2013 1.42 1.65 1.42 1.55 920,108
10/23/2013 1.41 1.43 1.38 1.4 74,240
10/22/2013 1.42 1.45 1.38 1.41 61,484
10/21/2013 1.44 1.45 1.42 1.43 70,681
10/18/2013 1.43 1.43 1.41 1.429 32,793
10/17/2013 1.38 1.44 1.38 1.44 71,551
10/16/2013 1.38 1.39 1.38 1.39 65,103
10/15/2013 1.39 1.39 1.37 1.39 15,179
10/14/2013 1.38 1.39 1.37 1.39 32,727
10/11/2013 1.39 1.39 1.3796 1.39 4,995
10/10/2013 1.41 1.43 1.37 1.4 63,934
10/09/2013 1.28 1.44 1.26 1.42 135,799
10/08/2013 1.36 1.37 1.18 1.28 123,587
10/07/2013 1.4 1.44 1.32 1.36 88,688
10/04/2013 1.38 1.4 1.36 1.4 50,706
10/03/2013 1.39 1.4 1.32 1.339 92,015
10/02/2013 1.38 1.4 1.37 1.37 35,110
10/01/2013 1.36 1.4 1.36 1.4 33,259
09/30/2013 1.44 1.445 1.35 1.37 128,677
09/27/2013 1.45 1.49 1.43 1.46 45,694
09/26/2013 1.47 1.49 1.44 1.45 19,355
09/25/2013 1.46 1.48 1.44 1.48 32,271
09/24/2013 1.45 1.46 1.42 1.45 31,241
09/23/2013 1.44 1.48 1.44 1.44 17,111
09/20/2013 1.4355 1.47 1.4355 1.46 51,046
09/19/2013 1.44 1.46 1.42 1.44 35,265
09/18/2013 1.49 1.501 1.42 1.42 146,393
09/17/2013 1.55 1.57 1.49 1.5 68,340
09/16/2013 1.54 1.57 1.49 1.55 138,421
09/13/2013 1.54 1.55 1.51 1.52 105,875
09/12/2013 1.54 1.58 1.52 1.54 20,970
09/11/2013 1.56 1.58 1.54 1.54 28,055
09/10/2013 1.61 1.61 1.49 1.56 116,454
09/09/2013 1.61 1.65 1.56 1.59 95,217
09/06/2013 1.65 1.67 1.56 1.62 275,656
09/05/2013 1.53 1.64 1.52 1.62 428,245
09/04/2013 1.52 1.53 1.49 1.52 32,021
09/03/2013 1.53 1.53 1.5 1.52 22,090
08/30/2013 1.5324 1.5324 1.49 1.52 29,934
08/29/2013 1.51 1.54 1.49 1.52 48,526
08/28/2013 1.52 1.539 1.47 1.51 50,763
08/27/2013 1.53 1.55 1.47 1.54 114,281
08/26/2013 1.509 1.55 1.49 1.54 88,309
08/23/2013 1.47 1.5 1.431 1.5 42,294
08/22/2013 1.49 1.5 1.44 1.45 60,050
08/21/2013 1.45 1.54 1.41 1.47 104,231
08/20/2013 1.5 1.5 1.45 1.47 71,285
08/19/2013 1.51 1.57 1.48 1.48 113,554
08/16/2013 1.52 1.58 1.5 1.52 69,715
08/15/2013 1.56 1.6 1.55 1.555 56,291
08/14/2013 1.56 1.604 1.541 1.56 150,876
08/13/2013 1.53 1.54 1.52 1.54 38,239
08/12/2013 1.5 1.54 1.48 1.53 70,637
08/09/2013 1.52 1.5811 1.49 1.5 64,700
08/08/2013 1.53 1.63 1.461 1.51 243,282
08/07/2013 1.57 1.59 1.5 1.53 142,965
08/06/2013 1.6 1.66 1.54 1.56 149,435
08/05/2013 1.7 1.7 1.53 1.5999 420,440
08/02/2013 1.53 1.7 1.51 1.7 757,994
08/01/2013 1.45 1.49 1.44 1.48 132,587
07/31/2013 1.45 1.49 1.41 1.44 143,226
07/30/2013 1.42 1.46 1.42 1.44 172,714
07/29/2013 1.44 1.46 1.4 1.42 126,719
07/26/2013 1.444 1.53 1.43 1.43 144,875
07/25/2013 1.39 1.45 1.38 1.42 100,669
07/24/2013 1.4 1.41 1.37 1.39 39,331
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?