Quantcast

DB Base Metals Double Long Exchange Traded Notes due June 1, 2038 Historical Stock Prices

(ETF)
BDD 
$7.48
*  
unch
unch
Get BDD Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading BDD now


Community Rating:
View:    BDD Pre-Market
 
 
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-JUL-2018 TO 18-OCT-2018

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.
16:00 N/A N/A N/A 7.48 0
10/18/2018 7.48 7.48 7.48 7.48 00
10/17/2018 7.48 7.48 7.48 7.48 400
10/16/2018 7.27 7.46 7.27 7.46 210
10/15/2018 7.5 7.5 7.5 7.5 501
10/12/2018 7.2 7.2 7.2 7.2 00
10/11/2018 7.2 7.2 7.2 7.2 00
10/10/2018 7.2 7.2 7.2 7.2 00
10/09/2018 7.33 7.87 7.2 7.2 4,500
10/08/2018 7.39 7.39 7.39 7.39 540
10/05/2018 7.45 7.45 7.45 7.45 111
10/04/2018 7.3566 7.6641 7.3566 7.6641 1,743
10/03/2018 8.0834 8.0834 8.0834 8.0834 1,283
10/02/2018 7.6 8.18 7.53 8.18 14,421
10/01/2018 6.8337 6.8337 6.8337 6.8337 300
09/28/2018 7.45 7.45 7.45 7.45 00
09/27/2018 7.45 7.45 7.45 7.45 00
09/26/2018 7.45 7.45 7.45 7.45 00
09/25/2018 7.45 7.45 7.45 7.45 00
09/24/2018 7.45 7.45 7.45 7.45 114
09/21/2018 7.13 7.37 7.13 7.37 1,975
09/20/2018 6.86 7.13 6.86 7.13 1,910
09/19/2018 6.91 6.91 6.91 6.91 500
09/18/2018 6.85 6.85 6.85 6.85 502
09/17/2018 6.63 6.64 6.63 6.64 635
09/14/2018 6.65 6.7 6.64 6.64 600
09/13/2018 6.66 6.66 6.66 6.66 00
09/12/2018 6.5766 6.66 6.5766 6.66 599
09/11/2018 6.65 6.65 6.64 6.64 222
09/10/2018 6.61 6.6843 6.61 6.6843 700
09/07/2018 6.65 6.65 6.65 6.65 00
09/06/2018 6.65 6.65 6.65 6.65 00
09/05/2018 6.65 6.65 6.65 6.65 115
09/04/2018 7.36 7.36 7.011 7.011 288
08/31/2018 7.63 7.63 7.63 7.63 00
08/30/2018 7.63 7.63 7.63 7.63 00
08/29/2018 7.63 7.63 7.63 7.63 879
08/28/2018 7.38 7.38 7.36 7.36 365
08/27/2018 7.13 7.13 7.13 7.13 00
08/24/2018 7.13 7.13 7.13 7.13 109
08/23/2018 6.95 6.95 6.95 6.95 00
08/22/2018 6.95 6.95 6.95 6.95 161
08/21/2018 6.905 6.905 6.905 6.905 700
08/20/2018 6.52 6.85 6.52 6.85 1,030
08/17/2018 6.82 6.82 6.82 6.82 700
08/16/2018 6.55 6.55 6.52 6.52 625
08/15/2018 7 7 6.56 6.56 1,570
08/14/2018 7.63 7.63 7.63 7.63 00
08/13/2018 7.63 7.63 7.63 7.63 00
08/10/2018 7.63 7.63 7.63 7.63 00
08/09/2018 7.58 7.63 7.58 7.63 2,052
08/08/2018 7.05 7.05 7.05 7.05 00
08/07/2018 7.021 7.05 7.021 7.05 445
08/06/2018 7.28 7.4073 7.1 7.17 1,126
08/03/2018 7.63 7.63 7.63 7.63 103
08/02/2018 7.37 7.37 7.37 7.37 00
08/01/2018 7.37 7.37 7.37 7.37 00
07/31/2018 7.37 7.37 7.37 7.37 00
07/30/2018 7.21 7.4 7.12 7.37 1,772
07/27/2018 7.4 7.4 7.4 7.4 00
07/26/2018 7.16 7.4 7.16 7.4 701
07/25/2018 7.24 7.24 7.24 7.24 00
07/24/2018 7.24 7.24 7.24 7.24 00
07/23/2018 7.07 7.24 7.03 7.24 1,581
07/20/2018 7.1 7.1 7.1 7.1 400
07/19/2018 7.02 7.02 7.02 7.02 00
07/18/2018 7.02 7.02 7.02 7.02 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