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)

$ 2.25   -0.007 (-0.31%) Volume: 13.54k 3:13 PM EDT Jul 25, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/25/17 2.29 2.30 2.2292 2.25 13,540 -0.007 -0.31% 2.25 30.43k 8
07/24/17 2.16 2.257 2.16 2.257 23,271 0.1941 9.41% 2.257 51.59k 22
07/21/17 2.09 2.09 2.0629 2.0629 37,000 -0.0007 -0.03% 2.0629 76.71k 14
07/20/17 1.99 2.0736 1.99 2.0636 44,925 0.0736 3.70% 2.0636 91.04k 26
07/19/17 1.97 2.00 1.97 1.99 12,100 0.08 4.19% 1.99 24.15k 12
07/18/17 1.9478 1.9478 1.9018 1.91 90,247 0.05 2.69% 1.91 175.04k 32
07/17/17 1.93 1.93 1.86 1.86 11,690 -0.0022 -0.12% 1.86 22.45k 9
07/14/17 1.85 1.91 1.84 1.8622 126,594 0.0832 4.68% 1.8622 235.03k 33
07/13/17 1.7278 1.82 1.7278 1.779 165,000 0.049 2.83% 1.779 293.21k 60
07/12/17 1.5822 1.73 1.5822 1.73 32,000 0.0698 4.20% 1.73 52.81k 9
07/11/17 1.70 1.70 1.6597 1.6602 2,600 -0.0428 -2.51% 1.6602 4.34k 6
07/10/17 1.7267 1.7267 1.703 1.703 2,250 -0.0301 -1.74% 1.703 3.85k 4
07/07/17 1.7331 1.7331 1.7331 1.7331 2,500 -0.0192 -1.10% 1.7331 4.33k 4
07/06/17 N/A N/A N/A 1.7523 0 N/A 0.00% 1.7523 N/A N/A
07/05/17 1.7523 1.7523 1.7523 1.7523 408 0.2223 14.53% 1.7523 714.94 3
07/03/17 N/A N/A N/A 1.53 0 N/A 0.00% 1.53 N/A N/A
06/30/17 N/A N/A N/A 1.53 0 N/A 0.00% 1.53 N/A N/A
06/29/17 N/A N/A N/A 1.53 0 N/A 0.00% 1.53 N/A N/A
06/28/17 N/A N/A N/A 1.53 0 N/A 0.00% 1.53 N/A N/A
06/27/17 N/A N/A N/A 1.53 0 N/A 0.00% 1.53 N/A N/A
06/26/17 N/A N/A N/A 1.53 0 N/A 0.00% 1.53 N/A N/A