Interested in Binary Options?
We'll teach you the best ways to trade binaries.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Breaking Data (BKDCF)

$ 1.1084   -0.1009 (-8.34%) Volume: 1.96k 3:40 PM EDT Sep 21, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/21/17 1.124 1.124 1.1084 1.1084 1,955 -0.1009 -8.34% 1.1084 2.2k 6
09/20/17 1.23 1.23 1.15 1.2093 17,722 -0.0053 -0.44% 1.2093 20.93k 24
09/19/17 1.1952 1.2364 1.1952 1.2146 1,962 -0.0114 -0.93% 1.2146 2.36k 10
09/18/17 1.20 1.2282 1.195 1.226 13,390 -0.0258 -2.06% 1.226 16.16k 24
09/15/17 1.2544 1.2544 1.19 1.2518 2,000 0.0809 6.91% 1.2518 2.43k 10
09/14/17 1.32 1.325 1.1302 1.1709 28,157 -0.1819 -13.45% 1.1709 35.61k 25
09/13/17 1.3802 1.3802 1.3297 1.3528 3,528 -0.003 -0.22% 1.3528 4.75k 9
09/12/17 1.38 1.3957 1.3558 1.3558 7,365 -0.0373 -2.68% 1.3558 10.11k 19
09/11/17 1.4296 1.44 1.39 1.3931 9,668 -0.0514 -3.56% 1.3931 13.67k 27
09/08/17 1.4906 1.52 1.4283 1.4445 11,369 0.0045 0.31% 1.4445 16.75k 35
09/07/17 1.64 1.64 1.44 1.44 25,288 -0.116 -7.46% 1.44 38.62k 61
09/06/17 1.5807 1.65 1.4951 1.556 132,103 0.019 1.24% 1.556 206.73k 311
09/05/17 1.40 1.5484 1.3861 1.537 143,341 0.1712 12.53% 1.537 211.37k 206
09/01/17 1.4095 1.4095 1.3631 1.3658 1,650 -0.0442 -3.13% 1.3658 2.28k 5
08/31/17 1.47 1.476 1.3919 1.41 6,500 -0.06 -4.08% 1.41 9.18k 10
08/30/17 1.50 1.50 1.47 1.47 750 -0.0529 -3.47% 1.47 1.11k 4
08/29/17 1.60 1.60 1.5134 1.5229 8,494 -0.028 -1.81% 1.5229 13.19k 21
08/28/17 1.5969 1.5969 1.55 1.5509 958 -0.0087 -0.56% 1.5509 1.5k 10
08/25/17 1.639 1.6621 1.5596 1.5596 14,067 -0.0804 -4.90% 1.5596 22.61k 34
08/24/17 1.6398 1.7039 1.6375 1.64 40,204 -0.03 -1.80% 1.64 66.85k 102
08/23/17 1.6644 1.71 1.54 1.67 68,659 0.04 2.45% 1.67 112.96k 115
08/22/17 1.6259 1.63 1.6259 1.63 1,400 -0.0034 -0.21% 1.63 2.28k 3
08/21/17 1.6334 1.6334 1.6334 1.6334 1,500 0.0088 0.54% 1.6334 2.45k 1