BSD Medical Corp $0.61

down -0.03


27/8/2014 04:00 PM  |  NASDAQ : BSDM  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSDM historical data

Date Open High Low Close Volume
8/26/20140.670.680.600.64157,411
8/25/20140.670.700.670.6769,472
8/22/20140.690.750.630.7066,351
8/21/20140.690.700.670.6949,638
8/20/20140.680.690.660.6833,945
8/19/20140.650.710.650.67189,805
8/18/20140.600.660.600.64105,921
8/15/20140.580.630.550.63141,672
8/14/20140.600.620.570.60294,335
8/13/20140.650.650.600.60205,341
8/12/20140.660.660.620.65113,199
8/11/20140.670.680.650.6693,102
8/8/20140.750.750.610.65166,743
8/7/20140.720.740.600.66194,665
8/6/20140.780.800.710.72100,800
8/5/20140.790.790.760.7770,112
8/4/20140.810.810.750.8042,148
8/1/20140.790.810.750.80167,976
7/31/20140.810.820.760.7989,984
7/30/20140.840.840.780.81148,754
7/29/20140.850.860.820.84116,441
7/28/20140.840.900.820.86324,784
7/25/20140.810.860.780.83298,723
7/24/20140.800.830.780.80329,868
7/23/20140.810.850.780.79439,256
7/22/20140.780.820.780.8049,351
7/21/20140.780.800.780.7833,917
7/18/20140.820.820.780.78103,665
7/17/20140.830.830.800.8084,382
7/16/20140.840.840.800.8264,083
7/15/20140.830.840.780.82371,059
7/14/20140.850.870.810.81167,971
7/11/20140.880.910.850.85144,864
7/10/20140.880.880.850.88294,585
7/9/20140.940.940.890.90146,631
7/8/20140.970.980.910.91104,674
7/7/20140.920.950.910.94138,525
7/3/20141.001.000.890.91123,180
7/2/20141.001.000.981.0085,475
7/1/20141.001.030.970.9980,475
6/30/20140.911.010.910.99105,701
6/27/20140.961.000.880.98367,819
6/26/20141.001.020.950.95299,699
6/25/20141.051.081.041.0650,265
6/24/20141.161.181.041.07302,072
6/23/20141.131.131.061.0773,749
6/20/20141.151.151.121.1253,889
6/19/20141.161.161.081.1458,043
6/18/20141.101.151.101.1412,814
6/17/20141.141.151.101.1187,623
6/16/20141.111.151.111.1333,601
6/13/20141.111.151.081.1024,688
6/12/20141.071.111.071.1026,050
6/11/20141.121.191.051.07258,169
6/10/20141.071.071.021.0725,373
6/9/20141.051.101.011.06102,945
6/6/20141.011.051.011.0426,706
6/5/20141.041.061.011.0427,656
6/4/20141.051.070.991.0351,694
6/3/20141.021.061.021.0627,372
6/2/20141.051.061.021.0270,195
5/30/20141.051.051.001.0478,820
5/29/20141.061.071.031.0533,946
5/28/20141.011.061.011.0547,519
5/27/20141.131.131.001.0188,458
5/23/20141.061.151.011.1028,013
5/22/20141.041.111.041.0830,215
5/21/20141.021.051.021.0439,266
5/20/20141.051.091.031.0548,033
5/19/20141.081.081.031.0783,217
5/16/20141.071.131.031.1039,361
5/15/20141.061.111.011.10135,781
5/14/20140.971.070.971.07107,108
5/13/20141.021.060.950.99260,694
5/12/20141.031.061.001.04116,784
5/9/20141.091.101.031.0381,499
5/8/20141.111.141.091.0956,451
5/7/20141.101.131.101.1059,432
5/6/20141.111.141.101.1059,328
5/5/20141.101.151.101.1430,828
5/2/20141.131.151.121.1297,411
5/1/20141.141.141.121.1210,442
4/30/20141.151.151.111.1149,619
4/29/20141.151.151.121.1538,399
4/28/20141.161.161.141.1449,291
4/25/20141.131.161.131.169,175
4/24/20141.161.161.141.1543,714
4/23/20141.141.171.141.1647,482
4/22/20141.181.221.141.14126,097
4/21/20141.191.211.131.17145,535
4/17/20141.161.191.151.1945,741
4/16/20141.201.201.151.1554,332
4/15/20141.201.211.141.16125,939
4/14/20141.201.221.161.18118,549
4/11/20141.221.231.201.20105,017
4/10/20141.301.301.231.24253,698
4/9/20141.321.451.271.30297,885
4/8/20141.281.321.251.29163,882
4/7/20141.311.361.271.2751,585
4/4/20141.341.391.301.3087,917
Trading Center