Quantcast

Historical Stock Prices

(ETF)
BDD 
$6.46
*  
unch
unch
Get BDD Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading BDD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 6.46 6.46 6.46 6.46 00
01/17/2019 6.46 6.46 6.46 6.46 00
01/16/2019 6.0803 6.56 6.0803 6.46 2,239
01/15/2019 6.8033 6.8033 6.8033 6.8033 00
01/14/2019 6.8033 6.8033 6.8033 6.8033 00
01/11/2019 6.8033 6.8033 6.8033 6.8033 00
01/10/2019 6.8033 6.8033 6.8033 6.8033 02
01/09/2019 5.47 6.8843 5.47 6.8843 1,507
01/08/2019 4.97 4.97 4.97 4.97 00
01/07/2019 3.9 4.97 3.9 4.97 1,250
01/04/2019 6.5 6.5 6.5 6.5 00
01/03/2019 6.5 6.5 6.5 6.5 00
01/02/2019 6.66 7.1099 6.5 6.5 4,351
12/31/2018 6.79 6.885 6.79 6.885 151
12/28/2018 6.7 6.885 6.7 6.885 700
12/27/2018 6.7027 7.11 6.7 6.905 400
12/26/2018 6.7 6.8159 6.7 6.8159 252
12/24/2018 6.76 6.8 6.76 6.79 1,491
12/21/2018 6.8365 6.91 6.8365 6.91 331
12/20/2018 7.09 7.09 7.09 7.09 00
12/19/2018 7.09 7.09 7.09 7.09 00
12/18/2018 7.09 7.09 7.09 7.09 00
12/17/2018 6.99 7.09 6.99 7.09 591
12/14/2018 7.045 7.045 7.045 7.045 112
12/13/2018 6.94 7.105 6.94 7.105 385
12/12/2018 7.11 7.11 7.11 7.11 00
12/11/2018 7.21 7.21 7.11 7.11 200
12/10/2018 7.08 7.08 7.005 7.005 1,000
12/07/2018 7.14 7.14 7.14 7.14 101
12/06/2018 7.14 7.14 7.14 7.14 500
12/04/2018 7.205 7.205 7.205 7.205 00
12/03/2018 7.275 7.275 7.205 7.205 1,343
11/30/2018 6.96 6.96 6.96 6.96 00
11/29/2018 6.96 6.96 6.96 6.96 00
11/28/2018 6.9627 6.9627 6.96 6.96 446
11/27/2018 6.91 6.91 6.91 6.91 00
11/26/2018 6.91 6.91 6.91 6.91 621
11/23/2018 6.92 6.92 6.92 6.92 00
11/21/2018 6.91 6.92 6.91 6.92 1,400
11/20/2018 6.834 6.834 6.834 6.834 00
11/19/2018 6.834 6.834 6.834 6.834 00
11/16/2018 6.834 6.834 6.834 6.834 00
11/15/2018 6.834 6.834 6.834 6.834 150
11/14/2018 7.0001 7.0001 7.0001 7.0001 00
11/13/2018 7.0001 7.0001 7.0001 7.0001 00
11/12/2018 7.0001 7.0001 7.0001 7.0001 602
11/09/2018 6.88 6.96 6.8795 6.8795 1,477
11/08/2018 6.94 6.94 6.94 6.94 00
11/07/2018 6.94 6.94 6.94 6.94 500
11/06/2018 6.98 6.98 6.98 6.98 00
11/05/2018 6.82 6.98 6.82 6.98 882
11/02/2018 6.8001 6.8001 6.8001 6.8001 111
11/01/2018 7.4199 7.4199 7.4199 7.4199 00
10/31/2018 7.4199 7.4199 7.4199 7.4199 00
10/30/2018 7.4199 7.4199 7.4199 7.4199 00
10/29/2018 7.4199 7.4199 7.4199 7.4199 451
10/26/2018 7.48 7.48 7.48 7.48 00
10/25/2018 7.48 7.48 7.48 7.48 00
10/24/2018 7.48 7.48 7.48 7.48 00
10/23/2018 7.48 7.48 7.48 7.48 00
10/22/2018 7.48 7.48 7.48 7.48 00
10/19/2018 7.48 7.48 7.48 7.48 00
10/18/2018 7.48 7.48 7.48 7.48 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BDD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio