Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Breaking Data (BKDCF)

$ 0.80   0.1854 (+30.17%) Volume: 2.8k 3:48 PM EDT 22-Jun-2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/22/18 0.76 0.8158 0.76 0.80 2.8k 0.1854 30.17% 0.80 2.23k 5
06/21/18 0.6146 0.6146 0.6146 0.6146 3k -0.0954 -13.44% 0.6146 1.84k 2
06/20/18 0.705 0.71 0.705 0.71 5.7k 0.00 0.00% 0.71 4.02k 3
06/19/18 0.7209 0.7209 0.71 0.71 1.7k -0.076 -9.67% 0.71 1.21k 3
06/18/18 0.77818 0.786 0.77818 0.786 1.6k -0.01559 -1.94% 0.786 1.25k 2
06/15/18 0.80 0.80159 0.80 0.80159 1.2k -0.00568 -0.70% 0.80159 960.64 2
06/14/18 0.775 0.80727 0.775 0.80727 1.5k 0.01627 2.06% 0.80727 1.18k 2
06/13/18 0.791 0.791 0.791 0.791 250 0.0097 1.24% 0.791 197.75 1
06/12/18 0.811 0.811 0.7813 0.7813 3.5k -0.0594 -7.07% 0.7813 2.76k 2
06/11/18 0.8407 0.8407 0.8407 0.8407 350 0.03126 3.86% 0.8407 294.25 1
06/08/18 0.80 0.81741 0.80 0.80944 3.8k 0.00274 0.34% 0.80944 3.08k 9
06/07/18 0.8067 0.8067 0.8067 0.8067 240 0.0135 1.70% 0.8067 193.61 2
06/06/18 0.81 0.81 0.7932 0.7932 1.5k -0.0611 -7.15% 0.7932 1.21k 6
06/05/18 N/A N/A N/A 0.8543 0 N/A 0.00% 0.8543 N/A N/A
06/04/18 0.907 0.907 0.8543 0.8543 2.3k 0.015 1.79% 0.8543 2.07k 3
06/01/18 N/A N/A N/A 0.8393 0 N/A 0.00% 0.8393 N/A N/A
05/31/18 N/A N/A N/A 0.8393 0 N/A 0.00% 0.8393 N/A N/A
05/30/18 N/A N/A N/A 0.8393 0 N/A 0.00% 0.8393 N/A N/A
05/29/18 N/A N/A N/A 0.8393 0 N/A 0.00% 0.8393 N/A N/A
05/25/18 0.8477 0.8477 0.8116 0.8393 2.1k 0.0193 2.35% 0.8393 1.74k 3
05/24/18 0.84 0.84 0.809 0.82 8.1k 0.00941 1.16% 0.82 6.69k 4