BSD MEDICAL $1.34

up +0.14


23/5/2013 04:23 PM  |  NASDAQ : BSDM  |  Industries : Manufacturing / Navigational, Measuring, Electromedical, and Control Instruments Manufacturing
Type:

BSDM historical data

Date Open High Low Close Volume
5/22/2013 1.18 1.20 1.15 1.20 1541
5/21/2013 1.14 1.17 1.13 1.17 809
5/20/2013 1.19 1.19 1.14 1.14 1452
5/17/2013 1.17 1.18 1.14 1.18 1081
5/16/2013 1.17 1.21 1.15 1.16 2670
5/15/2013 1.13 1.16 1.13 1.13 789
5/14/2013 1.15 1.16 1.13 1.15 887
5/13/2013 1.15 1.16 1.13 1.15 1206
5/10/2013 1.14 1.15 1.12 1.15 1215
5/9/2013 1.16 1.16 1.12 1.13 1034
5/8/2013 1.21 1.26 1.15 1.15 4380
5/7/2013 1.20 1.22 1.16 1.21 3114
5/6/2013 1.16 1.20 1.14 1.19 2243
5/3/2013 1.14 1.17 1.13 1.15 2238
5/2/2013 1.12 1.14 1.08 1.11 1072
5/1/2013 1.15 1.15 1.10 1.10 1047
4/30/2013 1.13 1.17 1.12 1.14 913
4/29/2013 1.15 1.17 1.12 1.14 1194
4/26/2013 1.15 1.18 1.12 1.14 1541
4/25/2013 1.15 1.19 1.14 1.16 3323
4/24/2013 1.11 1.18 1.07 1.17 2897
4/23/2013 1.07 1.12 1.06 1.09 1357
4/22/2013 1.07 1.10 1.04 1.07 1586
4/19/2013 1.08 1.10 1.04 1.05 886
4/18/2013 1.15 1.15 0.97 1.08 7560
4/17/2013 1.14 1.17 1.12 1.13 1581
4/16/2013 1.15 1.17 1.12 1.16 2263
4/15/2013 1.20 1.21 1.07 1.15 6989
4/12/2013 1.19 1.20 1.15 1.19 5235
4/11/2013 1.22 1.22 1.14 1.17 8924
4/10/2013 1.21 1.29 1.16 1.17 9272
4/9/2013 1.25 1.28 1.14 1.17 42085
4/8/2013 1.73 1.87 1.63 1.65 16696
4/5/2013 1.46 1.49 1.41 1.41 325
4/4/2013 1.46 1.49 1.41 1.41 438
4/3/2013 1.50 1.52 1.47 1.47 427
4/2/2013 1.47 1.49 1.45 1.48 301
4/1/2013 1.47 1.50 1.45 1.47 320
3/28/2013 1.43 1.49 1.42 1.47 374
3/27/2013 1.42 1.47 1.42 1.43 290
3/26/2013 1.41 1.49 1.41 1.42 220
3/25/2013 1.46 1.46 1.40 1.41 227
3/22/2013 1.48 1.49 1.44 1.45 229
3/21/2013 1.43 1.49 1.43 1.48 625
3/20/2013 1.50 1.52 1.42 1.42 1021
3/19/2013 1.46 1.46 1.39 1.41 470
3/18/2013 1.46 1.50 1.42 1.47 300
3/15/2013 1.48 1.52 1.44 1.50 647
3/14/2013 1.53 1.55 1.45 1.46 119
3/13/2013 1.46 1.55 1.43 1.52 364
3/12/2013 1.41 1.65 1.41 1.45 1557
3/11/2013 1.35 1.45 1.35 1.42 907
3/8/2013 1.32 1.38 1.31 1.38 420
3/7/2013 1.33 1.38 1.31 1.34 405
3/6/2013 1.36 1.38 1.29 1.36 747
3/5/2013 1.35 1.39 1.32 1.35 589
3/4/2013 1.26 1.36 1.26 1.33 720
3/1/2013 1.32 1.35 1.26 1.27 615
2/28/2013 1.38 1.38 1.32 1.32 437
2/27/2013 1.38 1.43 1.34 1.36 791
2/26/2013 1.41 1.54 1.34 1.34 3314
2/25/2013 1.43 1.43 1.33 1.33 705
2/22/2013 1.43 1.43 1.38 1.43 761
2/21/2013 1.44 1.44 1.38 1.42 806
2/20/2013 1.41 1.43 1.40 1.42 185
2/19/2013 1.40 1.43 1.39 1.40 141
2/15/2013 1.39 1.49 1.36 1.42 564
2/14/2013 1.44 1.51 1.39 1.39 1110
2/13/2013 1.48 1.48 1.38 1.42 1688
2/12/2013 1.45 1.49 1.45 1.48 304
2/11/2013 1.49 1.49 1.46 1.46 111
2/8/2013 1.48 1.55 1.46 1.47 403
2/7/2013 1.50 1.57 1.45 1.49 768
2/6/2013 1.47 1.51 1.47 1.51 720
2/5/2013 1.52 1.53 1.47 1.47 960
2/4/2013 1.52 1.52 1.48 1.48 554
2/1/2013 1.55 1.55 1.48 1.50 547
1/31/2013 1.51 1.56 1.46 1.55 746
1/30/2013 1.58 1.58 1.50 1.51 414
1/29/2013 1.59 1.63 1.50 1.50 624
1/28/2013 1.67 1.67 1.55 1.59 733
1/25/2013 1.62 1.68 1.60 1.62 386
1/24/2013 1.59 1.72 1.57 1.64 1361
1/23/2013 1.56 1.67 1.55 1.55 207
1/22/2013 1.68 1.68 1.53 1.56 1236
1/18/2013 1.65 1.68 1.63 1.64 293
1/17/2013 1.65 1.70 1.64 1.67 323
1/16/2013 1.66 1.68 1.62 1.65 419
1/15/2013 1.62 1.70 1.62 1.64 412
1/14/2013 1.62 1.75 1.62 1.66 1480
1/11/2013 1.48 1.66 1.46 1.57 576
1/10/2013 1.50 1.58 1.48 1.49 1060
1/9/2013 1.58 1.59 1.50 1.57 358
1/8/2013 1.65 1.65 1.54 1.59 511
1/7/2013 1.66 1.73 1.62 1.63 753
1/4/2013 1.63 1.69 1.61 1.66 570
1/3/2013 1.56 1.64 1.54 1.60 983
1/2/2013 1.52 1.60 1.52 1.52 1478
12/31/2012 1.50 1.57 1.46 1.51 842
12/28/2012 1.45 1.56 1.45 1.55 1072
Marketplace
Trading Center