Quantcast

Historical Stock Prices

BSD 
$12.49
*  
0.05
0.4%
Get BSD Alerts
*Delayed - data as of Jan. 18, 2019  -  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 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 12.57 12.57 12.47 12.49 41,779
01/17/2019 12.54 12.54 12.51 12.54 13,615
01/16/2019 12.53 12.55 12.51 12.51 13,348
01/15/2019 12.53 12.585 12.5279 12.54 14,189
01/14/2019 12.55 12.5521 12.5 12.53 43,261
01/11/2019 12.48 12.5909 12.48 12.5909 9,700
01/10/2019 12.49 12.49 12.44 12.44 23,276
01/09/2019 12.44 12.47 12.405 12.45 14,652
01/08/2019 12.42 12.46 12.32 12.42 30,148
01/07/2019 12.38 12.44 12.38 12.42 14,244
01/04/2019 12.35 12.36 12.24 12.33 13,629
01/03/2019 12.28 12.3799 12.22 12.31 42,222
01/02/2019 11.91 12.14 11.9 12.14 12,992
12/31/2018 11.85 11.91 11.85 11.91 19,001
12/28/2018 11.84 11.8999 11.831 11.86 40,930
12/27/2018 11.87 11.93 11.82 11.82 53,103
12/26/2018 11.85 11.8915 11.85 11.88 39,739
12/24/2018 11.92 11.93 11.8814 11.9 14,743
12/21/2018 11.88 11.92 11.85 11.88 35,364
12/20/2018 11.92 11.95 11.8 11.82 47,037
12/19/2018 11.93 11.9655 11.9 11.92 40,639
12/18/2018 11.98 11.98 11.91 11.94 67,362
12/17/2018 11.91 12.01 11.91 11.95 69,860
12/14/2018 12.07 12.07 11.96 11.96 15,605
12/13/2018 12.11 12.11 12.0213 12.025 9,521
12/12/2018 12.16 12.16 12.09 12.11 30,933
12/11/2018 12.22 12.29 12.166 12.17 29,654
12/10/2018 12.18 12.3084 12.18 12.2 45,628
12/07/2018 12.12 12.25 12.12 12.19 16,533
12/06/2018 12.15 12.25 12.15 12.23 23,976
12/04/2018 12.19 12.2 12.11 12.2 27,625
12/03/2018 12.1 12.14 12.08 12.09 31,954
11/30/2018 12.02 12.08 12.01 12.08 17,420
11/29/2018 11.98 12.06 11.95 12.04 18,076
11/28/2018 11.86 11.9499 11.86 11.92 19,680
11/27/2018 11.9 11.91 11.85 11.85 12,725
11/26/2018 11.9 11.96 11.88 11.94 23,297
11/23/2018 11.84 11.91 11.84 11.9 4,158
11/21/2018 11.86 11.91 11.8199 11.85 12,728
11/20/2018 11.89 11.92 11.85 11.85 36,050
11/19/2018 11.89 11.99 11.89 11.91 23,386
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
*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