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)

$ 1.312   -0.012 (-0.91%) Volume: 4.13k 3:20 PM EDT May 26, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/17 1.323 1.50 1.20 1.312 4,125 -0.012 -0.91% 1.312 5.33k 14
05/25/17 1.50 1.50 1.257 1.324 4,620 -0.016 -1.19% 1.324 6.1k 18
05/24/17 1.37 1.50 1.30 1.34 5,760 0.012 0.90% 1.34 7.79k 15
05/23/17 1.399 1.399 1.328 1.328 1,566 -0.172 -11.47% 1.328 2.14k 3
05/22/17 1.50 1.50 1.50 1.50 100 0.0562 3.89% 1.50 150.00 1
05/19/17 N/A N/A N/A 1.4438 0 N/A 0.00% 1.4438 N/A N/A
05/18/17 N/A N/A N/A 1.4438 0 N/A 0.00% 1.4438 N/A N/A
05/17/17 N/A N/A N/A 1.4438 0 N/A 0.00% 1.4438 N/A N/A
05/16/17 N/A N/A N/A 1.4438 0 N/A 0.00% 1.4438 N/A N/A
05/15/17 1.4777 1.4777 1.4438 1.4438 435 -0.0322 -2.18% 1.4438 632.26 4
05/12/17 1.476 1.476 1.476 1.476 225 0.144 10.81% 1.476 332.10 2
05/11/17 1.387 1.389 1.332 1.332 1,700 -0.223 -14.34% 1.332 2.3k 3
05/10/17 N/A N/A N/A 1.555 1,000 0.00 0.00% 1.555 N/A 1
05/09/17 1.8131 1.83 1.555 1.555 4,400 -0.339 -17.90% 1.555 7.5k 7
05/08/17 1.894 1.894 1.894 1.894 1,400 0.176 10.24% 1.894 2.65k 2
05/05/17 N/A N/A N/A 1.718 0 N/A 0.00% 1.718 N/A N/A
05/04/17 1.824 1.824 1.718 1.718 8,170 -0.357 -17.20% 1.718 14.62k 12
05/03/17 N/A N/A N/A 2.075 0 N/A 0.00% 2.075 N/A N/A
05/02/17 N/A N/A N/A 2.075 0 N/A 0.00% 2.075 N/A N/A
05/01/17 N/A N/A N/A 2.075 53 2.075 0.00% 2.075 N/A 1