$0.33 0.00 (%) BSD Medical Corp - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BSDM historical data

Date Open High Low Close Volume
12/19/20140.320.350.310.3392,994
12/18/20140.300.340.300.33149,698
12/17/20140.330.340.300.33330,239
12/16/20140.360.370.310.34172,875
12/15/20140.370.380.360.3734,033
12/12/20140.380.390.360.3843,719
12/11/20140.400.400.380.3875,728
12/10/20140.390.390.380.3859,875
12/9/20140.370.400.360.38105,082
12/8/20140.420.430.370.37212,954
12/5/20140.420.480.400.41492,724
12/4/20140.410.450.400.42494,200
12/3/20140.380.410.380.41154,146
12/2/20140.390.400.380.3870,134
12/1/20140.400.420.370.3943,100
11/28/20140.400.400.390.4071,285
11/26/20140.410.450.400.4276,008
11/25/20140.400.430.400.4141,792
11/24/20140.410.430.400.4340,766
11/21/20140.430.440.400.4147,231
11/20/20140.420.470.420.43135,424
11/19/20140.420.450.420.45299,992
11/18/20140.370.400.370.38425,161
11/17/20140.350.380.350.36101,927
11/14/20140.400.410.350.38281,454
11/13/20140.440.490.390.41193,410
11/12/20140.490.500.440.45104,151
11/11/20140.470.510.460.4726,888
11/10/20140.450.500.450.4643,858
11/7/20140.460.490.440.4526,373
11/6/20140.500.500.450.4839,517
11/5/20140.480.480.470.4827,618
11/4/20140.500.500.480.4827,636
11/3/20140.490.500.470.4843,202
10/31/20140.470.510.440.4871,017
10/30/20140.470.480.440.4545,180
10/29/20140.480.510.450.4519,217
10/28/20140.500.500.460.4825,727
10/27/20140.520.520.450.4631,592
10/24/20140.520.530.470.4718,717
10/23/20140.540.540.470.4839,530
10/22/20140.530.540.490.5454,920
10/21/20140.410.530.410.5334,514
10/20/20140.420.470.360.44180,760
10/17/20140.470.490.410.42101,444
10/16/20140.440.450.430.4486,724
10/15/20140.480.480.410.43179,627
10/14/20140.480.500.470.4751,668
10/13/20140.500.500.480.5026,838
10/10/20140.480.520.480.5037,511
10/9/20140.550.550.490.50106,921
10/8/20140.540.560.540.5652,538
10/7/20140.570.570.540.5531,958
10/6/20140.550.560.510.5632,711
10/3/20140.560.560.530.5485,411
10/2/20140.520.560.520.5663,682
10/1/20140.590.590.530.5447,625
9/30/20140.600.600.540.5697,576
9/29/20140.600.600.540.57205,064
9/26/20140.470.520.470.5247,134
9/25/20140.530.550.460.46101,718
9/24/20140.540.550.500.5387,839
9/23/20140.550.550.530.5525,889
9/22/20140.520.560.520.5453,840
9/19/20140.580.590.510.57183,623
9/18/20140.540.600.540.6064,265
9/17/20140.510.550.500.5492,258
9/16/20140.520.520.500.5173,174
9/15/20140.570.600.510.52118,081
9/12/20140.600.600.560.5778,518
9/11/20140.600.600.580.5968,172
9/10/20140.620.620.600.629,609
9/9/20140.600.620.600.6124,404
9/8/20140.610.610.590.6060,694
9/5/20140.650.650.610.6140,408
9/4/20140.630.670.630.6564,274
9/3/20140.650.660.610.63131,065
9/2/20140.630.650.610.6264,291
8/29/20140.650.650.630.6549,487
8/28/20140.620.650.620.6432,939
8/27/20140.610.630.600.61116,522
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center