Quantcast

Historical Stock Prices

BSD 
$11.94
*  
0.05
0.42%
Get BSD Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading BSD 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
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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 11.97 12.02 11.92 11.94 15,269
11/15/2018 12.03 12.04 11.95 11.99 28,868
11/14/2018 12.03 12.07 11.98 12.03 29,681
11/13/2018 12.05 12.07 11.98 12.07 27,860
11/12/2018 11.92 12.05 11.92 12.05 35,546
11/09/2018 11.86 11.92 11.86 11.92 31,190
11/08/2018 11.76 11.85 11.755 11.85 14,032
11/07/2018 11.71 11.78 11.7 11.78 24,200
11/06/2018 11.66 11.714 11.64 11.71 30,994
11/05/2018 11.59 11.75 11.59 11.7 27,628
11/02/2018 11.59 11.64 11.5873 11.64 36,516
11/01/2018 11.61 11.7 11.61 11.64 28,378
10/31/2018 11.61 11.677 11.58 11.61 24,350
10/30/2018 11.66 11.73 11.62 11.65 55,386
10/29/2018 11.78 11.8 11.71 11.72 33,528
10/26/2018 11.73 11.79 11.67 11.79 28,026
10/25/2018 11.77 11.8754 11.71 11.76 62,913
10/24/2018 11.8 11.85 11.76 11.79 60,359
10/23/2018 11.83 11.88 11.8 11.8 29,291
10/22/2018 11.82 11.84 11.72 11.82 22,254
10/19/2018 11.85 11.85 11.77 11.84 30,432
10/18/2018 11.89 11.89 11.82 11.82 17,578
10/17/2018 11.9 11.92 11.89 11.89 3,421
10/16/2018 11.92 11.92 11.82 11.88 11,176
10/15/2018 11.9 11.95 11.86 11.87 12,805
10/12/2018 11.9 11.99 11.9 11.95 15,460
10/11/2018 11.94 12.03 11.92 11.97 33,407
10/10/2018 12.01 12.01 11.95 11.95 21,964
10/09/2018 12.1 12.14 12 12.015 20,670
10/08/2018 12.1 12.16 12.04 12.1 23,122
10/05/2018 12.18 12.28 12.1019 12.13 15,090
10/04/2018 12.2 12.21 12.1263 12.1629 23,419
10/03/2018 12.21 12.27 12.1811 12.22 24,656
10/02/2018 12.32 12.32 12.251 12.28 27,763
10/01/2018 12.33 12.33 12.26 12.33 16,328
09/28/2018 12.21 12.27 12.185 12.24 20,608
09/27/2018 12.09 12.18 12.09 12.17 53,620
09/26/2018 12.11 12.14 12.08 12.09 26,056
09/25/2018 12.2 12.2 12.06 12.14 28,275
09/24/2018 12.14 12.14 12.12 12.12 14,394
09/21/2018 12.2 12.2 12.14 12.15 38,042
09/20/2018 12.29 12.29 12.18 12.23 31,760
09/19/2018 12.23 12.31 12.21 12.23 50,408
09/18/2018 12.34 12.34 12.23 12.23 24,662
09/17/2018 12.37 12.3713 12.29 12.34 31,891
09/14/2018 12.42 12.43 12.37 12.37 25,146
09/13/2018 12.55 12.55 12.41 12.42 21,738
09/12/2018 12.52 12.53 12.51 12.52 14,492
09/11/2018 12.6 12.6 12.52 12.58 16,940
09/10/2018 12.54 12.6507 12.5 12.6 51,033
09/07/2018 12.53 12.6 12.51 12.53 12,742
09/06/2018 12.61 12.61 12.5 12.58 18,741
09/05/2018 12.61 12.61 12.54 12.59 14,783
09/04/2018 12.64 12.64 12.54 12.54 28,155
08/31/2018 12.6 12.61 12.58 12.59 15,444
08/30/2018 12.61 12.63 12.59 12.59 12,013
08/29/2018 12.63 12.63 12.53 12.59 24,412
08/28/2018 12.57 12.59 12.54 12.56 13,869
08/27/2018 12.63 12.63 12.57 12.62 24,118
08/24/2018 12.58 12.64 12.57 12.61 12,653
08/23/2018 12.63 12.64 12.56 12.5893 14,681
08/22/2018 12.61 12.659 12.59 12.65 26,668
08/21/2018 12.58 12.66 12.58 12.65 17,515
08/20/2018 12.65 12.65 12.58 12.63 13,998
08/17/2018 12.59 12.62 12.58 12.62 5,576
08/16/2018 12.62 12.62 12.6 12.61 4,460
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BSD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio