Quantcast

Historical Stock Prices

BDJ 
$9.55
*  
0.01
0.1%
Get BDJ Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading BDJ now
Exchange:NYSE

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: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 9.57 9.58 9.52 9.55 259,847
09/20/2018 9.48 9.56 9.4671 9.56 349,544
09/19/2018 9.43 9.49 9.4199 9.48 401,668
09/18/2018 9.37 9.47 9.37 9.42 358,906
09/17/2018 9.41 9.428 9.35 9.37 346,959
09/14/2018 9.39 9.44 9.37 9.42 352,233
09/13/2018 9.43 9.45 9.39 9.39 250,180
09/12/2018 9.47 9.5 9.42 9.43 266,228
09/11/2018 9.43 9.49 9.42 9.45 266,572
09/10/2018 9.45 9.47 9.43 9.45 221,619
09/07/2018 9.46 9.48 9.4 9.43 325,329
09/06/2018 9.47 9.49 9.41 9.48 564,524
09/05/2018 9.48 9.49 9.453 9.47 206,780
09/04/2018 9.47 9.5 9.42 9.48 414,426
08/31/2018 9.54 9.555 9.46 9.47 451,868
08/30/2018 9.52 9.5303 9.46 9.52 357,401
08/29/2018 9.48 9.56 9.48 9.55 311,897
08/28/2018 9.47 9.55 9.45 9.46 407,114
08/27/2018 9.51 9.5499 9.43 9.43 423,387
08/24/2018 9.48 9.5101 9.46 9.49 180,565
08/23/2018 9.48 9.48 9.45 9.47 139,316
08/22/2018 9.45 9.48 9.4399 9.47 187,659
08/21/2018 9.47 9.5 9.44 9.44 301,291
08/20/2018 9.46 9.49 9.41 9.45 318,606
08/17/2018 9.4 9.48 9.4 9.44 300,476
08/16/2018 9.34 9.42 9.335 9.41 296,284
08/15/2018 9.32 9.35 9.28 9.34 294,642
08/14/2018 9.34 9.37 9.32 9.35 272,772
08/13/2018 9.35 9.4 9.35 9.39 281,484
08/10/2018 9.36 9.4 9.33 9.37 261,367
08/09/2018 9.4 9.45 9.39 9.39 341,027
08/08/2018 9.42 9.42 9.37 9.37 222,474
08/07/2018 9.38 9.42 9.37 9.4 364,678
08/06/2018 9.3 9.37 9.28 9.36 311,610
08/03/2018 9.35 9.36 9.27 9.29 650,367
08/02/2018 9.35 9.36 9.31 9.36 235,273
08/01/2018 9.37 9.389 9.34 9.38 307,796
07/31/2018 9.33 9.375 9.31 9.37 386,371
07/30/2018 9.31 9.3199 9.2701 9.3 317,947
07/27/2018 9.27 9.305 9.25 9.28 274,985
07/26/2018 9.26 9.28 9.22 9.26 719,208
07/25/2018 9.3 9.3 9.23 9.28 418,799
07/24/2018 9.3 9.33 9.27 9.3 336,128
07/23/2018 9.24 9.26 9.21 9.26 316,867
07/20/2018 9.2 9.25 9.19 9.24 251,170
07/19/2018 9.19 9.23 9.19 9.21 376,214
07/18/2018 9.21 9.23 9.18 9.19 321,572
07/17/2018 9.13 9.22 9.13 9.22 272,289
07/16/2018 9.13 9.15 9.11 9.13 204,284
07/13/2018 9.12 9.15 9.12 9.14 252,790
07/12/2018 9.12 9.18 9.11 9.17 784,791
07/11/2018 9.08 9.13 9.08 9.11 292,939
07/10/2018 9.09 9.12 9.0622 9.1 490,652
07/09/2018 9.1 9.15 9.06 9.06 858,531
07/06/2018 9.07 9.1 9.06 9.06 483,034
07/05/2018 9.14 9.19 9.07 9.07 455,979
07/03/2018 9.14 9.17 9.13 9.14 150,899
07/02/2018 9.08 9.15 9.07 9.14 255,607
06/29/2018 9.17 9.21 9.16 9.18 483,762
06/28/2018 9.02 9.139 9.01 9.12 664,698
06/27/2018 9.07 9.14 9.02 9.02 307,606
06/26/2018 9.05 9.11 9.04 9.06 234,020
06/25/2018 9.13 9.13 9.03 9.05 416,186
06/22/2018 9.09 9.18 9.09 9.12 318,663
06/21/2018 9.14 9.15 9.06 9.07 314,910
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio